Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 54.62 | 54.72 | 53.29 | 53.54 | 5,670,220 | -0.60(-1.10%) |
Jan 30, 2019 | 52.27 | 54.25 | 51.96 | 54.13 | 6,013,151 | +2.51(+4.87%) |
Jan 29, 2019 | 51.65 | 52.17 | 51.49 | 51.62 | 2,220,208 | +0.01(+0.02%) |
Jan 28, 2019 | 51.73 | 52.65 | 51.20 | 51.61 | 3,140,776 | -0.63(-1.21%) |
Jan 25, 2019 | 52.20 | 52.75 | 51.70 | 52.24 | 4,802,809 | +0.53(+1.03%) |
Jan 24, 2019 | 51.03 | 52.88 | 50.68 | 51.71 | 8,634,004 | -0.84(-1.61%) |
Jan 23, 2019 | 52.61 | 52.89 | 52.09 | 52.56 | 6,799,133 | +0.22(+0.42%) |
Jan 22, 2019 | 52.73 | 52.75 | 51.21 | 52.34 | 6,988,388 | -0.60(-1.13%) |
Jan 18, 2019 | 52.84 | 53.40 | 51.80 | 52.93 | 8,757,859 | +0.60(+1.14%) |
Jan 17, 2019 | 51.67 | 52.67 | 51.35 | 52.34 | 4,219,839 | +0.25(+0.48%) |
Jan 16, 2019 | 52.12 | 53.11 | 51.93 | 52.09 | 2,799,891 | +0.17(+0.32%) |
Jan 15, 2019 | 51.57 | 52.15 | 51.22 | 51.92 | 4,437,817 | +0.72(+1.42%) |
Jan 14, 2019 | 51.46 | 51.46 | 50.53 | 51.20 | 3,121,920 | -1.05(-2.02%) |
Jan 11, 2019 | 51.81 | 52.34 | 50.94 | 52.25 | 2,494,661 | +0.21(+0.41%) |
Jan 10, 2019 | 51.79 | 52.75 | 51.38 | 52.04 | 3,168,497 | -0.17(-0.33%) |
Jan 09, 2019 | 52.18 | 52.88 | 52.01 | 52.22 | 3,811,515 | +0.31(+0.60%) |
Jan 08, 2019 | 51.41 | 52.04 | 50.79 | 51.90 | 4,204,087 | +1.02(+2.00%) |
Jan 07, 2019 | 50.67 | 51.43 | 49.61 | 50.89 | 3,514,339 | +0.28(+0.54%) |
Jan 04, 2019 | 49.22 | 50.78 | 49.08 | 50.61 | 4,438,720 | +2.71(+5.65%) |
Jan 03, 2019 | 49.10 | 49.43 | 47.76 | 47.90 | 4,621,463 | -1.78(-3.58%) |
Jan 02, 2019 | 46.76 | 50.20 | 46.68 | 49.68 | 4,666,518 | +1.94(+4.05%) |
Dec 31, 2018 | 47.09 | 47.87 | 46.77 | 47.75 | 4,711,242 | +1.07(+2.30%) |
Dec 28, 2018 | 46.97 | 47.70 | 46.20 | 46.68 | 3,348,852 | -0.24(-0.51%) |
Dec 27, 2018 | 46.42 | 47.00 | 45.03 | 46.91 | 3,263,989 | -0.28(-0.60%) |
Dec 26, 2018 | 44.69 | 47.29 | 44.05 | 47.20 | 4,188,846 | +2.76(+6.21%) |
Dec 24, 2018 | 43.93 | 45.27 | 43.47 | 44.44 | 2,599,309 | -0.06(-0.14%) |
Dec 21, 2018 | 46.23 | 46.80 | 44.20 | 44.50 | 7,431,333 | -1.68(-3.64%) |
Dec 20, 2018 | 46.39 | 47.37 | 45.31 | 46.18 | 5,811,543 | -0.81(-1.72%) |
Dec 19, 2018 | 48.85 | 49.01 | 46.45 | 46.99 | 9,029,424 | -1.60(-3.29%) |
Dec 18, 2018 | 48.63 | 49.35 | 47.72 | 48.58 | 6,202,498 | +0.32(+0.67%) |
Dec 17, 2018 | 49.21 | 49.84 | 47.61 | 48.26 | 4,455,090 | -1.36(-2.74%) |
Dec 14, 2018 | 49.12 | 50.71 | 48.99 | 49.62 | 5,317,010 | -0.24(-0.47%) |
Dec 13, 2018 | 50.85 | 51.11 | 49.39 | 49.86 | 5,524,735 | -0.30(-0.60%) |
Dec 12, 2018 | 49.97 | 50.95 | 49.45 | 50.15 | 5,202,270 | +1.08(+2.19%) |
Dec 11, 2018 | 49.66 | 51.10 | 48.91 | 49.08 | 5,461,445 | +0.71(+1.46%) |
Dec 10, 2018 | 48.74 | 49.57 | 47.71 | 48.37 | 4,275,052 | +0.11(+0.23%) |
Dec 07, 2018 | 49.89 | 50.85 | 48.06 | 48.26 | 7,365,500 | -2.13(-4.22%) |
Dec 06, 2018 | 48.97 | 50.42 | 47.77 | 50.39 | 6,048,033 | +0.11(+0.22%) |
Dec 04, 2018 | 52.30 | 52.43 | 49.90 | 50.28 | 5,729,361 | -2.51(-4.75%) |
Dec 03, 2018 | 52.61 | 53.57 | 52.20 | 52.79 | 11,021,798 | +3.08(+6.19%) |
Nov 30, 2018 | 49.05 | 49.88 | 48.66 | 49.71 | 5,513,515 | +0.43(+0.86%) |
Nov 29, 2018 | 49.55 | 49.89 | 48.47 | 49.29 | 4,164,466 | -0.62(-1.23%) |
Nov 28, 2018 | 49.63 | 50.09 | 48.23 | 49.90 | 4,672,641 | +0.94(+1.92%) |
Nov 27, 2018 | 48.71 | 49.24 | 47.86 | 48.96 | 5,596,832 | -0.30(-0.61%) |
Nov 26, 2018 | 47.02 | 49.47 | 46.98 | 49.26 | 7,466,955 | +3.35(+7.29%) |
Nov 23, 2018 | 46.65 | 46.76 | 45.82 | 45.91 | 1,660,785 | -1.10(-2.35%) |
Nov 21, 2018 | 47.01 | 47.01 | 47.01 | 0 | +1.47(+3.24%) | |
Nov 20, 2018 | 44.70 | 45.88 | 44.01 | 45.54 | 7,427,356 | -0.11(-0.24%) |
Nov 19, 2018 | 48.75 | 48.91 | 45.43 | 45.65 | 5,626,928 | -3.04(-6.24%) |
Nov 16, 2018 | 48.15 | 49.07 | 47.78 | 48.69 | 6,555,277 | +0.07(+0.15%) |
Nov 15, 2018 | 47.74 | 48.85 | 47.26 | 48.62 | 6,411,942 | +1.13(+2.38%) |
Nov 14, 2018 | 47.09 | 47.96 | 46.99 | 47.48 | 6,193,469 | +0.84(+1.80%) |
Nov 13, 2018 | 46.72 | 47.96 | 46.45 | 46.64 | 8,085,054 | +0.50(+1.08%) |
Nov 12, 2018 | 47.03 | 47.48 | 45.98 | 46.15 | 4,725,115 | -0.99(-2.09%) |
Nov 09, 2018 | 48.45 | 48.70 | 46.92 | 47.13 | 5,203,175 | -1.47(-3.02%) |
Nov 08, 2018 | 48.62 | 49.19 | 47.77 | 48.60 | 9,490,208 | -2.59(-5.06%) |
Nov 07, 2018 | 50.58 | 51.47 | 50.01 | 51.19 | 5,969,635 | +1.05(+2.09%) |
Nov 06, 2018 | 49.69 | 50.26 | 49.11 | 50.14 | 5,180,027 | +0.26(+0.53%) |
Nov 05, 2018 | 50.55 | 50.90 | 49.45 | 49.87 | 4,863,568 | -1.02(-2.01%) |
Nov 02, 2018 | 52.09 | 52.38 | 50.21 | 50.90 | 8,134,167 | -0.73(-1.42%) |