Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 54.20 | 54.46 | 53.28 | 53.90 | 5,786,826 | -0.21(-0.39%) |
Jan 30, 2019 | 53.81 | 54.39 | 53.27 | 54.11 | 2,521,354 | +0.33(+0.62%) |
Jan 29, 2019 | 53.70 | 53.88 | 53.24 | 53.78 | 1,509,283 | -0.02(-0.03%) |
Jan 28, 2019 | 52.79 | 53.82 | 52.63 | 53.80 | 2,658,147 | +0.94(+1.78%) |
Jan 25, 2019 | 52.62 | 53.09 | 52.31 | 52.86 | 3,738,774 | +0.55(+1.05%) |
Jan 24, 2019 | 52.28 | 52.80 | 51.95 | 52.31 | 1,893,909 | -0.36(-0.68%) |
Jan 23, 2019 | 52.39 | 52.98 | 51.99 | 52.67 | 2,568,152 | +0.37(+0.72%) |
Jan 22, 2019 | 53.01 | 53.01 | 51.97 | 52.29 | 3,628,651 | -0.77(-1.46%) |
Jan 18, 2019 | 52.49 | 53.51 | 52.36 | 53.07 | 4,170,135 | +1.37(+2.64%) |
Jan 17, 2019 | 51.02 | 51.72 | 50.80 | 51.70 | 2,453,727 | +0.77(+1.52%) |
Jan 16, 2019 | 50.91 | 51.42 | 50.87 | 50.92 | 2,515,313 | -0.08(-0.15%) |
Jan 15, 2019 | 50.57 | 51.07 | 50.13 | 51.00 | 1,717,878 | +0.71(+1.42%) |
Jan 14, 2019 | 50.27 | 50.62 | 49.70 | 50.29 | 2,307,458 | -0.05(-0.10%) |
Jan 11, 2019 | 50.26 | 50.78 | 49.93 | 50.34 | 1,597,129 | +0.24(+0.47%) |
Jan 10, 2019 | 49.33 | 50.52 | 49.26 | 50.11 | 2,803,258 | +0.88(+1.79%) |
Jan 09, 2019 | 49.91 | 49.96 | 49.05 | 49.23 | 3,952,388 | -0.87(-1.74%) |
Jan 08, 2019 | 49.04 | 50.16 | 48.73 | 50.10 | 3,406,993 | +1.31(+2.68%) |
Jan 07, 2019 | 47.79 | 49.42 | 47.59 | 48.79 | 4,294,930 | +0.77(+1.61%) |
Jan 04, 2019 | 47.69 | 48.78 | 47.59 | 48.02 | 6,385,761 | +0.58(+1.23%) |
Jan 03, 2019 | 46.12 | 47.69 | 46.12 | 47.43 | 3,595,017 | +0.99(+2.14%) |
Jan 02, 2019 | 46.17 | 46.95 | 45.98 | 46.44 | 2,438,351 | -0.04(-0.09%) |
Dec 31, 2018 | 45.75 | 46.51 | 45.64 | 46.48 | 2,717,980 | +0.92(+2.03%) |
Dec 28, 2018 | 45.66 | 46.08 | 45.21 | 45.56 | 3,651,582 | -0.13(-0.29%) |
Dec 27, 2018 | 45.03 | 45.69 | 44.22 | 45.69 | 2,688,196 | +0.37(+0.83%) |
Dec 26, 2018 | 44.36 | 45.34 | 43.32 | 45.32 | 3,239,550 | +1.14(+2.58%) |
Dec 24, 2018 | 45.10 | 45.27 | 43.81 | 44.18 | 1,623,321 | -0.85(-1.89%) |
Dec 21, 2018 | 46.43 | 47.42 | 45.03 | 45.03 | 4,989,206 | -1.40(-3.02%) |
Dec 20, 2018 | 45.73 | 46.92 | 45.14 | 46.43 | 3,932,614 | +0.58(+1.27%) |
Dec 19, 2018 | 45.87 | 47.44 | 45.72 | 45.85 | 5,203,609 | +0.25(+0.55%) |
Dec 18, 2018 | 46.57 | 47.04 | 45.40 | 45.60 | 4,823,444 | -0.95(-2.04%) |
Dec 17, 2018 | 48.07 | 48.20 | 46.19 | 46.55 | 4,446,607 | -1.59(-3.31%) |
Dec 14, 2018 | 48.42 | 48.77 | 48.03 | 48.14 | 2,891,674 | -0.68(-1.39%) |
Dec 13, 2018 | 48.46 | 49.00 | 48.28 | 48.82 | 4,739,783 | +0.35(+0.72%) |
Dec 12, 2018 | 49.06 | 49.32 | 48.44 | 48.47 | 3,531,551 | -0.10(-0.22%) |
Dec 11, 2018 | 48.40 | 49.39 | 48.35 | 48.57 | 2,522,292 | +0.34(+0.70%) |
Dec 10, 2018 | 48.96 | 49.07 | 47.42 | 48.23 | 4,013,052 | -0.70(-1.42%) |
Dec 07, 2018 | 50.16 | 50.43 | 48.63 | 48.93 | 3,397,131 | -1.47(-2.92%) |
Dec 06, 2018 | 50.71 | 51.14 | 49.45 | 50.40 | 2,848,987 | -0.30(-0.58%) |
Dec 04, 2018 | 52.30 | 52.58 | 50.32 | 50.70 | 4,996,673 | -1.77(-3.37%) |
Dec 03, 2018 | 51.10 | 52.53 | 51.10 | 52.47 | 3,472,495 | +1.15(+2.24%) |
Nov 30, 2018 | 50.36 | 51.33 | 50.31 | 51.32 | 3,730,043 | +1.07(+2.13%) |
Nov 29, 2018 | 49.46 | 50.25 | 49.06 | 50.25 | 4,538,408 | +0.96(+1.95%) |
Nov 28, 2018 | 50.28 | 50.47 | 49.05 | 49.28 | 4,972,259 | -1.17(-2.31%) |
Nov 27, 2018 | 51.25 | 51.29 | 50.26 | 50.45 | 2,299,113 | -0.97(-1.88%) |
Nov 26, 2018 | 51.19 | 51.45 | 50.91 | 51.42 | 1,503,346 | +0.49(+0.97%) |
Nov 23, 2018 | 50.78 | 51.17 | 50.53 | 50.93 | 686,655 | -0.02(-0.03%) |
Nov 21, 2018 | 50.94 | 50.94 | 50.94 | 0 | +0.08(+0.15%) | |
Nov 20, 2018 | 51.42 | 52.21 | 50.77 | 50.87 | 2,581,765 | -0.52(-1.01%) |
Nov 19, 2018 | 52.09 | 52.31 | 51.20 | 51.38 | 2,776,649 | -0.69(-1.33%) |
Nov 16, 2018 | 51.09 | 52.21 | 50.75 | 52.08 | 2,765,586 | +1.03(+2.02%) |
Nov 15, 2018 | 50.50 | 51.29 | 49.96 | 51.05 | 3,121,162 | +0.23(+0.46%) |
Nov 14, 2018 | 50.41 | 51.85 | 49.95 | 50.81 | 5,152,672 | +0.51(+1.01%) |
Nov 13, 2018 | 51.06 | 51.88 | 49.30 | 50.30 | 9,072,814 | -2.97(-5.58%) |
Nov 12, 2018 | 53.49 | 54.78 | 53.15 | 53.28 | 3,375,706 | -0.41(-0.76%) |
Nov 09, 2018 | 53.45 | 53.82 | 53.05 | 53.69 | 4,427,182 | +0.50(+0.94%) |
Nov 08, 2018 | 53.40 | 53.62 | 53.08 | 53.18 | 3,672,881 | -0.47(-0.87%) |
Nov 07, 2018 | 54.03 | 54.03 | 53.12 | 53.65 | 2,833,775 | +0.02(+0.03%) |
Nov 06, 2018 | 53.43 | 54.42 | 53.30 | 53.63 | 3,076,479 | -0.02(-0.03%) |
Nov 05, 2018 | 53.39 | 54.35 | 53.24 | 53.65 | 2,169,397 | +0.42(+0.78%) |
Nov 02, 2018 | 53.99 | 54.41 | 52.85 | 53.24 | 2,509,796 | -0.69(-1.28%) |