Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 53.73 | 53.99 | 52.83 | 53.44 | 5,836,942 | -0.21(-0.39%) |
Jan 30, 2019 | 53.35 | 53.92 | 52.81 | 53.65 | 2,543,190 | +0.33(+0.61%) |
Jan 29, 2019 | 53.24 | 53.42 | 52.78 | 53.32 | 1,522,354 | -0.02(-0.03%) |
Jan 28, 2019 | 52.33 | 53.36 | 52.18 | 53.34 | 2,681,167 | +0.93(+1.78%) |
Jan 25, 2019 | 52.17 | 52.64 | 51.86 | 52.40 | 3,771,153 | +0.54(+1.05%) |
Jan 24, 2019 | 51.83 | 52.34 | 51.51 | 51.86 | 1,910,311 | -0.35(-0.68%) |
Jan 23, 2019 | 51.94 | 52.52 | 51.55 | 52.21 | 2,590,393 | +0.37(+0.72%) |
Jan 22, 2019 | 52.56 | 52.56 | 51.52 | 51.84 | 3,660,076 | -0.77(-1.46%) |
Jan 18, 2019 | 52.04 | 53.05 | 51.91 | 52.61 | 4,206,250 | +1.35(+2.64%) |
Jan 17, 2019 | 50.58 | 51.27 | 50.37 | 51.26 | 2,474,977 | +0.77(+1.52%) |
Jan 16, 2019 | 50.47 | 50.98 | 50.44 | 50.49 | 2,537,096 | -0.08(-0.15%) |
Jan 15, 2019 | 50.13 | 50.63 | 49.70 | 50.56 | 1,732,755 | +0.71(+1.42%) |
Jan 14, 2019 | 49.84 | 50.18 | 49.27 | 49.86 | 2,327,442 | -0.05(-0.10%) |
Jan 11, 2019 | 49.83 | 50.34 | 49.50 | 49.91 | 1,610,961 | +0.23(+0.47%) |
Jan 10, 2019 | 48.91 | 50.08 | 48.84 | 49.68 | 2,827,535 | +0.87(+1.79%) |
Jan 09, 2019 | 49.49 | 49.53 | 48.63 | 48.80 | 3,986,617 | -0.86(-1.74%) |
Jan 08, 2019 | 48.62 | 49.73 | 48.31 | 49.67 | 3,436,498 | +1.29(+2.68%) |
Jan 07, 2019 | 47.38 | 48.99 | 47.18 | 48.37 | 4,332,126 | +0.77(+1.61%) |
Jan 04, 2019 | 47.29 | 48.36 | 47.18 | 47.60 | 6,441,063 | +0.58(+1.23%) |
Jan 03, 2019 | 45.72 | 47.29 | 45.72 | 47.03 | 3,626,151 | +0.98(+2.14%) |
Jan 02, 2019 | 45.77 | 46.54 | 45.59 | 46.04 | 2,459,468 | -0.04(-0.09%) |
Dec 31, 2018 | 45.36 | 46.11 | 45.24 | 46.09 | 2,741,519 | +0.91(+2.03%) |
Dec 28, 2018 | 45.27 | 45.68 | 44.83 | 45.17 | 3,683,206 | -0.13(-0.29%) |
Dec 27, 2018 | 44.64 | 45.30 | 43.84 | 45.30 | 2,711,477 | +0.37(+0.83%) |
Dec 26, 2018 | 43.98 | 44.95 | 42.95 | 44.93 | 3,267,605 | +1.13(+2.58%) |
Dec 24, 2018 | 44.71 | 44.88 | 43.44 | 43.80 | 1,637,379 | -0.85(-1.89%) |
Dec 21, 2018 | 46.03 | 47.02 | 44.64 | 44.64 | 5,032,414 | -1.39(-3.02%) |
Dec 20, 2018 | 45.33 | 46.52 | 44.75 | 46.03 | 3,966,672 | +0.58(+1.27%) |
Dec 19, 2018 | 45.47 | 47.03 | 45.33 | 45.46 | 5,248,674 | +0.25(+0.55%) |
Dec 18, 2018 | 46.17 | 46.64 | 45.01 | 45.21 | 4,865,217 | -0.94(-2.04%) |
Dec 17, 2018 | 47.66 | 47.79 | 45.79 | 46.15 | 4,485,116 | -1.58(-3.31%) |
Dec 14, 2018 | 48.00 | 48.35 | 47.61 | 47.73 | 2,916,716 | -0.67(-1.39%) |
Dec 13, 2018 | 48.04 | 48.58 | 47.86 | 48.40 | 4,780,831 | +0.35(+0.72%) |
Dec 12, 2018 | 48.64 | 48.90 | 48.03 | 48.05 | 3,562,136 | -0.10(-0.22%) |
Dec 11, 2018 | 47.98 | 48.97 | 47.93 | 48.16 | 2,544,136 | +0.34(+0.70%) |
Dec 10, 2018 | 48.54 | 48.65 | 47.02 | 47.82 | 4,047,806 | -0.69(-1.42%) |
Dec 07, 2018 | 49.73 | 49.99 | 48.22 | 48.51 | 3,426,551 | -1.46(-2.92%) |
Dec 06, 2018 | 50.27 | 50.70 | 49.03 | 49.97 | 2,873,660 | -0.29(-0.58%) |
Dec 04, 2018 | 51.85 | 52.13 | 49.89 | 50.26 | 5,039,945 | -1.75(-3.37%) |
Dec 03, 2018 | 50.66 | 52.07 | 50.66 | 52.01 | 3,502,568 | +1.14(+2.24%) |
Nov 30, 2018 | 49.93 | 50.89 | 49.87 | 50.88 | 3,762,346 | +1.06(+2.13%) |
Nov 29, 2018 | 49.04 | 49.82 | 48.64 | 49.81 | 4,577,712 | +0.95(+1.95%) |
Nov 28, 2018 | 49.85 | 50.03 | 48.63 | 48.86 | 5,015,320 | -1.16(-2.31%) |
Nov 27, 2018 | 50.81 | 50.85 | 49.83 | 50.02 | 2,319,024 | -0.96(-1.88%) |
Nov 26, 2018 | 50.75 | 51.01 | 50.47 | 50.98 | 1,516,366 | +0.49(+0.97%) |
Nov 23, 2018 | 50.34 | 50.73 | 50.09 | 50.49 | 692,602 | -0.02(-0.03%) |
Nov 21, 2018 | 50.51 | 50.51 | 50.51 | 0 | +0.08(+0.15%) | |
Nov 20, 2018 | 50.98 | 51.77 | 50.33 | 50.43 | 2,604,124 | -0.51(-1.01%) |
Nov 19, 2018 | 51.64 | 51.86 | 50.76 | 50.94 | 2,800,696 | -0.69(-1.33%) |
Nov 16, 2018 | 50.65 | 51.77 | 50.32 | 51.63 | 2,789,537 | +1.02(+2.02%) |
Nov 15, 2018 | 50.07 | 50.85 | 49.53 | 50.61 | 3,148,193 | +0.23(+0.46%) |
Nov 14, 2018 | 49.97 | 51.41 | 49.52 | 50.38 | 5,197,296 | +0.51(+1.01%) |
Nov 13, 2018 | 50.63 | 51.43 | 48.88 | 49.87 | 9,151,387 | -2.95(-5.58%) |
Nov 12, 2018 | 53.04 | 54.31 | 52.69 | 52.82 | 3,404,941 | -0.40(-0.76%) |
Nov 09, 2018 | 52.99 | 53.36 | 52.59 | 53.22 | 4,465,523 | +0.50(+0.94%) |
Nov 08, 2018 | 52.94 | 53.16 | 52.62 | 52.73 | 3,704,689 | -0.46(-0.87%) |
Nov 07, 2018 | 53.57 | 53.57 | 52.67 | 53.19 | 2,858,317 | +0.02(+0.03%) |
Nov 06, 2018 | 52.98 | 53.95 | 52.85 | 53.17 | 3,103,122 | -0.02(-0.03%) |
Nov 05, 2018 | 52.93 | 53.88 | 52.79 | 53.19 | 2,188,185 | +0.41(+0.78%) |
Nov 02, 2018 | 53.52 | 53.94 | 52.40 | 52.78 | 2,531,532 | -0.69(-1.28%) |