Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 57.28 | 57.66 | 57.28 | 57.60 | 1,545,455 | +0.08(+0.13%) |
Jan 30, 2019 | 57.09 | 57.75 | 56.95 | 57.53 | 844,801 | +0.66(+1.16%) |
Jan 29, 2019 | 56.71 | 56.96 | 56.61 | 56.87 | 2,471,175 | +0.16(+0.28%) |
Jan 28, 2019 | 56.04 | 56.71 | 56.04 | 56.71 | 759,852 | +0.08(+0.15%) |
Jan 25, 2019 | 56.63 | 56.69 | 56.21 | 56.63 | 1,411,392 | +0.61(+1.09%) |
Jan 24, 2019 | 55.71 | 56.12 | 55.55 | 56.01 | 1,835,589 | +0.13(+0.23%) |
Jan 23, 2019 | 56.28 | 56.35 | 55.70 | 55.89 | 2,705,663 | -0.02(-0.03%) |
Jan 22, 2019 | 55.59 | 55.92 | 55.51 | 55.90 | 3,438,503 | +0.44(+0.79%) |
Jan 18, 2019 | 55.74 | 55.85 | 55.39 | 55.46 | 659,974 | +0.10(+0.19%) |
Jan 17, 2019 | 54.89 | 55.55 | 54.67 | 55.36 | 741,130 | +0.26(+0.47%) |
Jan 16, 2019 | 55.09 | 55.24 | 54.87 | 55.09 | 865,806 | +0.38(+0.70%) |
Jan 15, 2019 | 54.45 | 54.80 | 54.24 | 54.71 | 964,237 | +0.33(+0.60%) |
Jan 14, 2019 | 54.10 | 54.61 | 54.05 | 54.39 | 593,175 | +0.07(+0.12%) |
Jan 11, 2019 | 54.27 | 54.40 | 54.01 | 54.32 | 602,352 | -0.12(-0.22%) |
Jan 10, 2019 | 53.71 | 54.64 | 53.59 | 54.44 | 1,199,403 | +0.38(+0.70%) |
Jan 09, 2019 | 52.95 | 54.19 | 52.95 | 54.06 | 1,066,387 | +1.37(+2.61%) |
Jan 08, 2019 | 53.18 | 53.27 | 52.22 | 52.68 | 930,382 | -0.01(-0.01%) |
Jan 07, 2019 | 52.76 | 52.85 | 52.21 | 52.69 | 1,231,849 | +0.22(+0.41%) |
Jan 04, 2019 | 51.89 | 52.50 | 51.62 | 52.48 | 1,024,870 | +1.26(+2.46%) |
Jan 03, 2019 | 51.48 | 51.52 | 51.01 | 51.21 | 833,375 | -0.22(-0.42%) |
Jan 02, 2019 | 50.60 | 51.48 | 50.56 | 51.43 | 746,260 | +0.30(+0.58%) |
Dec 31, 2018 | 51.25 | 51.36 | 50.93 | 51.13 | 1,036,260 | +0.27(+0.53%) |
Dec 28, 2018 | 50.95 | 51.12 | 50.61 | 50.86 | 1,641,025 | +0.03(+0.06%) |
Dec 27, 2018 | 50.25 | 50.83 | 49.93 | 50.83 | 1,428,157 | -0.24(-0.47%) |
Dec 26, 2018 | 49.65 | 51.11 | 49.07 | 51.07 | 699,476 | +1.55(+3.13%) |
Dec 24, 2018 | 49.55 | 50.24 | 49.46 | 49.52 | 842,489 | -0.43(-0.85%) |
Dec 21, 2018 | 50.96 | 51.26 | 49.93 | 49.95 | 1,420,453 | -1.07(-2.09%) |
Dec 20, 2018 | 51.08 | 51.54 | 50.86 | 51.01 | 1,105,880 | -0.25(-0.49%) |
Dec 19, 2018 | 52.16 | 52.36 | 51.12 | 51.27 | 1,242,167 | -0.63(-1.22%) |
Dec 18, 2018 | 52.08 | 52.56 | 51.81 | 51.90 | 1,161,028 | -0.14(-0.27%) |
Dec 17, 2018 | 52.51 | 52.70 | 51.87 | 52.04 | 1,025,155 | -0.54(-1.04%) |
Dec 14, 2018 | 52.23 | 52.67 | 52.11 | 52.59 | 877,598 | -0.07(-0.13%) |
Dec 13, 2018 | 52.80 | 53.09 | 52.56 | 52.65 | 820,997 | -0.07(-0.14%) |
Dec 12, 2018 | 52.59 | 53.29 | 52.33 | 52.73 | 902,375 | +0.67(+1.29%) |
Dec 11, 2018 | 53.01 | 53.28 | 52.05 | 52.06 | 1,141,255 | -0.32(-0.61%) |
Dec 10, 2018 | 52.87 | 52.97 | 52.09 | 52.38 | 962,728 | -0.61(-1.15%) |
Dec 07, 2018 | 53.69 | 54.11 | 52.93 | 52.99 | 873,310 | -0.46(-0.87%) |
Dec 06, 2018 | 53.58 | 53.63 | 52.70 | 53.45 | 1,399,791 | -1.00(-1.84%) |
Dec 04, 2018 | 54.70 | 55.36 | 54.27 | 54.45 | 1,051,671 | -0.57(-1.04%) |
Dec 03, 2018 | 55.62 | 55.73 | 54.69 | 55.03 | 792,141 | +0.36(+0.66%) |
Nov 30, 2018 | 54.71 | 54.79 | 54.42 | 54.67 | 812,472 | -0.28(-0.50%) |
Nov 29, 2018 | 55.12 | 55.51 | 54.74 | 54.95 | 948,258 | -0.25(-0.45%) |
Nov 28, 2018 | 54.23 | 55.36 | 53.80 | 55.19 | 1,907,915 | +1.59(+2.97%) |
Nov 27, 2018 | 53.07 | 53.71 | 52.98 | 53.60 | 1,499,244 | +0.60(+1.14%) |
Nov 26, 2018 | 54.04 | 54.12 | 53.00 | 53.00 | 2,963,884 | -0.35(-0.66%) |
Nov 23, 2018 | 53.37 | 53.64 | 53.20 | 53.35 | 542,050 | -0.67(-1.24%) |
Nov 21, 2018 | 54.02 | 54.02 | 54.02 | 0 | +1.53(+2.91%) | |
Nov 20, 2018 | 53.20 | 53.20 | 52.23 | 52.49 | 898,555 | -1.17(-2.18%) |
Nov 19, 2018 | 53.99 | 54.04 | 53.24 | 53.66 | 747,836 | -0.40(-0.73%) |
Nov 16, 2018 | 54.04 | 54.31 | 53.78 | 54.06 | 715,318 | -0.07(-0.14%) |
Nov 15, 2018 | 53.48 | 54.32 | 53.46 | 54.13 | 695,259 | +0.45(+0.83%) |
Nov 14, 2018 | 54.09 | 54.36 | 53.41 | 53.68 | 627,154 | -0.21(-0.39%) |
Nov 13, 2018 | 53.83 | 54.42 | 53.65 | 53.89 | 732,531 | +0.16(+0.29%) |
Nov 12, 2018 | 54.15 | 54.24 | 53.70 | 53.74 | 655,230 | -0.45(-0.83%) |
Nov 09, 2018 | 54.51 | 54.71 | 53.85 | 54.18 | 717,194 | -0.60(-1.10%) |
Nov 08, 2018 | 54.59 | 55.01 | 54.48 | 54.79 | 560,167 | +0.16(+0.30%) |
Nov 07, 2018 | 54.74 | 54.85 | 54.58 | 54.62 | 756,485 | +0.29(+0.54%) |
Nov 06, 2018 | 54.34 | 54.36 | 53.94 | 54.33 | 710,875 | -0.12(-0.22%) |
Nov 05, 2018 | 54.60 | 54.97 | 54.40 | 54.45 | 642,901 | -0.04(-0.07%) |
Nov 02, 2018 | 54.92 | 55.19 | 54.24 | 54.49 | 762,220 | -0.14(-0.26%) |