Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 55.03 | 55.94 | 54.82 | 55.78 | 25,887,044 | +0.75(+1.37%) |
Jan 30, 2019 | 54.63 | 55.24 | 54.43 | 55.03 | 15,132,233 | +0.59(+1.09%) |
Jan 29, 2019 | 54.58 | 54.95 | 54.41 | 54.43 | 13,416,284 | +0.21(+0.38%) |
Jan 28, 2019 | 54.06 | 54.26 | 53.57 | 54.23 | 17,969,038 | -0.37(-0.67%) |
Jan 25, 2019 | 54.86 | 55.01 | 54.45 | 54.59 | 11,821,013 | +0.24(+0.45%) |
Jan 24, 2019 | 54.12 | 54.78 | 53.77 | 54.35 | 14,808,722 | +0.08(+0.14%) |
Jan 23, 2019 | 54.81 | 55.04 | 53.99 | 54.27 | 17,273,960 | -0.45(-0.82%) |
Jan 22, 2019 | 55.10 | 55.35 | 54.56 | 54.72 | 19,751,246 | -0.84(-1.51%) |
Jan 18, 2019 | 55.77 | 55.79 | 54.90 | 55.56 | 20,702,634 | +0.65(+1.19%) |
Jan 17, 2019 | 54.19 | 55.07 | 53.97 | 54.91 | 13,125,415 | +0.37(+0.68%) |
Jan 16, 2019 | 54.37 | 55.10 | 54.28 | 54.53 | 16,546,024 | -0.02(-0.04%) |
Jan 15, 2019 | 54.77 | 55.08 | 54.29 | 54.56 | 13,337,354 | +0.03(+0.06%) |
Jan 14, 2019 | 54.21 | 54.64 | 54.14 | 54.53 | 14,240,745 | -0.07(-0.13%) |
Jan 11, 2019 | 54.69 | 54.72 | 54.10 | 54.59 | 12,861,195 | -0.25(-0.46%) |
Jan 10, 2019 | 54.86 | 54.87 | 54.14 | 54.85 | 17,034,208 | -0.28(-0.51%) |
Jan 09, 2019 | 55.26 | 55.26 | 54.53 | 55.13 | 17,514,190 | +0.29(+0.53%) |
Jan 08, 2019 | 55.22 | 55.26 | 54.76 | 54.84 | 14,822,672 | +0.40(+0.73%) |
Jan 07, 2019 | 54.24 | 54.88 | 53.85 | 54.44 | 14,143,459 | +0.28(+0.52%) |
Jan 04, 2019 | 53.01 | 54.25 | 52.80 | 54.16 | 21,076,380 | +1.93(+3.69%) |
Jan 03, 2019 | 53.28 | 53.48 | 52.03 | 52.23 | 18,167,674 | -0.81(-1.54%) |
Jan 02, 2019 | 51.27 | 53.19 | 51.19 | 53.05 | 21,967,150 | +1.14(+2.20%) |
Dec 31, 2018 | 52.01 | 52.63 | 51.50 | 51.91 | 20,765,560 | +0.02(+0.03%) |
Dec 28, 2018 | 52.66 | 52.97 | 51.63 | 51.89 | 25,893,696 | -0.59(-1.12%) |
Dec 27, 2018 | 51.56 | 52.48 | 50.30 | 52.48 | 28,852,400 | +0.23(+0.44%) |
Dec 26, 2018 | 50.38 | 52.26 | 49.21 | 52.25 | 32,639,520 | +2.38(+4.78%) |
Dec 24, 2018 | 50.90 | 51.40 | 49.81 | 49.87 | 18,736,954 | -1.99(-3.83%) |
Dec 21, 2018 | 51.87 | 53.57 | 51.51 | 51.85 | 62,121,040 | -0.39(-0.74%) |
Dec 20, 2018 | 53.35 | 53.79 | 51.80 | 52.24 | 37,662,812 | -1.64(-3.04%) |
Dec 19, 2018 | 55.15 | 55.77 | 53.51 | 53.88 | 28,477,460 | -0.93(-1.69%) |
Dec 18, 2018 | 56.05 | 56.22 | 54.52 | 54.81 | 24,533,800 | -1.55(-2.76%) |
Dec 17, 2018 | 57.29 | 57.55 | 55.93 | 56.36 | 19,456,980 | -1.17(-2.04%) |
Dec 14, 2018 | 58.40 | 58.51 | 57.16 | 57.53 | 16,643,583 | -1.07(-1.82%) |
Dec 13, 2018 | 57.88 | 58.78 | 57.81 | 58.60 | 14,632,144 | +0.73(+1.26%) |
Dec 12, 2018 | 59.41 | 59.53 | 57.86 | 57.87 | 19,122,398 | -0.50(-0.86%) |
Dec 11, 2018 | 59.15 | 59.22 | 57.61 | 58.37 | 18,040,888 | +0.11(+0.18%) |
Dec 10, 2018 | 59.27 | 59.27 | 56.94 | 58.26 | 23,569,694 | -0.84(-1.42%) |
Dec 07, 2018 | 60.43 | 61.17 | 58.87 | 59.10 | 21,314,160 | -0.57(-0.96%) |
Dec 06, 2018 | 59.37 | 59.71 | 58.55 | 59.67 | 28,452,730 | -0.79(-1.31%) |
Dec 04, 2018 | 61.95 | 62.38 | 60.40 | 60.46 | 24,356,674 | -1.36(-2.20%) |
Dec 03, 2018 | 61.08 | 62.01 | 61.00 | 61.83 | 25,402,780 | +1.31(+2.16%) |
Nov 30, 2018 | 59.72 | 60.59 | 59.62 | 60.52 | 18,444,394 | +0.34(+0.56%) |
Nov 29, 2018 | 59.54 | 60.54 | 59.52 | 60.18 | 12,981,354 | +0.46(+0.78%) |
Nov 28, 2018 | 58.64 | 59.72 | 58.49 | 59.72 | 15,023,735 | +1.07(+1.82%) |
Nov 27, 2018 | 58.29 | 58.96 | 58.16 | 58.65 | 13,589,507 | +0.05(+0.09%) |
Nov 26, 2018 | 58.03 | 58.86 | 57.94 | 58.60 | 17,169,236 | +1.13(+1.97%) |
Nov 23, 2018 | 57.89 | 58.00 | 56.86 | 57.46 | 14,286,947 | -1.58(-2.67%) |
Nov 21, 2018 | 59.04 | 59.04 | 59.04 | 0 | +0.45(+0.77%) | |
Nov 20, 2018 | 59.69 | 60.06 | 58.13 | 58.59 | 20,405,474 | -1.71(-2.84%) |
Nov 19, 2018 | 59.72 | 60.41 | 59.70 | 60.30 | 12,340,806 | +0.20(+0.33%) |
Nov 16, 2018 | 59.66 | 60.28 | 59.45 | 60.11 | 18,003,914 | +0.59(+0.98%) |
Nov 15, 2018 | 58.36 | 59.52 | 57.78 | 59.52 | 24,910,770 | +0.61(+1.03%) |
Nov 14, 2018 | 60.03 | 60.20 | 58.42 | 58.91 | 24,361,806 | -0.46(-0.78%) |
Nov 13, 2018 | 60.74 | 60.78 | 59.10 | 59.37 | 20,398,904 | -1.39(-2.29%) |
Nov 12, 2018 | 62.16 | 62.21 | 60.69 | 60.77 | 15,640,717 | -0.79(-1.29%) |
Nov 09, 2018 | 61.09 | 61.96 | 60.66 | 61.56 | 19,797,500 | -0.02(-0.02%) |
Nov 08, 2018 | 62.64 | 63.11 | 61.45 | 61.57 | 22,376,536 | -0.99(-1.59%) |
Nov 07, 2018 | 61.95 | 62.65 | 61.54 | 62.57 | 16,851,980 | +0.78(+1.27%) |
Nov 06, 2018 | 61.60 | 61.87 | 61.30 | 61.79 | 12,027,073 | +0.26(+0.43%) |
Nov 05, 2018 | 62.17 | 62.45 | 61.37 | 61.52 | 20,981,730 | -0.23(-0.38%) |
Nov 02, 2018 | 61.61 | 62.13 | 60.46 | 61.76 | 25,678,060 | +0.96(+1.59%) |