Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 55.46 | 56.38 | 55.25 | 56.22 | 25,685,270 | +0.76(+1.37%) |
Jan 30, 2019 | 55.06 | 55.68 | 54.85 | 55.46 | 15,014,287 | +0.60(+1.09%) |
Jan 29, 2019 | 55.01 | 55.38 | 54.84 | 54.86 | 13,311,712 | +0.21(+0.38%) |
Jan 28, 2019 | 54.49 | 54.69 | 53.99 | 54.65 | 17,828,982 | -0.37(-0.67%) |
Jan 25, 2019 | 55.29 | 55.45 | 54.88 | 55.02 | 11,728,875 | +0.25(+0.45%) |
Jan 24, 2019 | 54.55 | 55.21 | 54.19 | 54.78 | 14,693,297 | +0.08(+0.14%) |
Jan 23, 2019 | 55.25 | 55.47 | 54.42 | 54.70 | 17,139,320 | -0.45(-0.82%) |
Jan 22, 2019 | 55.54 | 55.78 | 54.99 | 55.15 | 19,597,298 | -0.84(-1.51%) |
Jan 18, 2019 | 56.21 | 56.23 | 55.33 | 56.00 | 20,541,270 | +0.66(+1.19%) |
Jan 17, 2019 | 54.62 | 55.50 | 54.39 | 55.34 | 13,023,110 | +0.38(+0.68%) |
Jan 16, 2019 | 54.79 | 55.53 | 54.71 | 54.96 | 16,417,058 | -0.02(-0.04%) |
Jan 15, 2019 | 55.20 | 55.51 | 54.72 | 54.98 | 13,233,398 | +0.03(+0.06%) |
Jan 14, 2019 | 54.63 | 55.07 | 54.56 | 54.95 | 14,129,747 | -0.07(-0.13%) |
Jan 11, 2019 | 55.12 | 55.15 | 54.52 | 55.02 | 12,760,951 | -0.25(-0.46%) |
Jan 10, 2019 | 55.29 | 55.30 | 54.56 | 55.28 | 16,901,436 | -0.28(-0.51%) |
Jan 09, 2019 | 55.70 | 55.70 | 54.96 | 55.56 | 17,377,678 | +0.29(+0.53%) |
Jan 08, 2019 | 55.65 | 55.69 | 55.19 | 55.27 | 14,707,139 | +0.40(+0.73%) |
Jan 07, 2019 | 54.66 | 55.31 | 54.27 | 54.87 | 14,033,220 | +0.28(+0.52%) |
Jan 04, 2019 | 53.43 | 54.68 | 53.21 | 54.59 | 20,912,104 | +1.94(+3.69%) |
Jan 03, 2019 | 53.70 | 53.90 | 52.44 | 52.64 | 18,026,068 | -0.82(-1.54%) |
Jan 02, 2019 | 51.67 | 53.60 | 51.59 | 53.47 | 21,795,930 | +1.15(+2.20%) |
Dec 31, 2018 | 52.41 | 53.05 | 51.91 | 52.31 | 20,603,706 | +0.02(+0.03%) |
Dec 28, 2018 | 53.07 | 53.38 | 52.03 | 52.30 | 25,691,872 | -0.59(-1.12%) |
Dec 27, 2018 | 51.97 | 52.89 | 50.70 | 52.89 | 28,627,514 | +0.23(+0.44%) |
Dec 26, 2018 | 50.77 | 52.67 | 49.60 | 52.66 | 32,385,116 | +2.40(+4.78%) |
Dec 24, 2018 | 51.30 | 51.81 | 50.21 | 50.26 | 18,590,912 | -2.00(-3.83%) |
Dec 21, 2018 | 52.28 | 53.99 | 51.92 | 52.26 | 61,636,848 | -0.39(-0.74%) |
Dec 20, 2018 | 53.77 | 54.21 | 52.21 | 52.65 | 37,369,256 | -1.65(-3.04%) |
Dec 19, 2018 | 55.58 | 56.21 | 53.93 | 54.30 | 28,255,496 | -0.94(-1.69%) |
Dec 18, 2018 | 56.49 | 56.66 | 54.95 | 55.24 | 24,342,574 | -1.57(-2.76%) |
Dec 17, 2018 | 57.74 | 58.00 | 56.37 | 56.80 | 19,305,326 | -1.18(-2.04%) |
Dec 14, 2018 | 58.86 | 58.97 | 57.61 | 57.98 | 16,513,857 | -1.07(-1.82%) |
Dec 13, 2018 | 58.33 | 59.24 | 58.27 | 59.06 | 14,518,096 | +0.74(+1.26%) |
Dec 12, 2018 | 59.87 | 59.99 | 58.31 | 58.32 | 18,973,352 | -0.51(-0.86%) |
Dec 11, 2018 | 59.61 | 59.69 | 58.06 | 58.83 | 17,900,270 | +0.11(+0.18%) |
Dec 10, 2018 | 59.73 | 59.73 | 57.39 | 58.72 | 23,385,982 | -0.84(-1.42%) |
Dec 07, 2018 | 60.91 | 61.65 | 59.33 | 59.56 | 21,148,028 | -0.58(-0.96%) |
Dec 06, 2018 | 59.84 | 60.18 | 59.01 | 60.14 | 28,230,960 | -0.80(-1.31%) |
Dec 04, 2018 | 62.43 | 62.87 | 60.88 | 60.94 | 24,166,830 | -1.37(-2.20%) |
Dec 03, 2018 | 61.56 | 62.50 | 61.48 | 62.31 | 25,204,780 | +1.32(+2.16%) |
Nov 30, 2018 | 60.19 | 61.07 | 60.09 | 60.99 | 18,300,632 | +0.34(+0.56%) |
Nov 29, 2018 | 60.01 | 61.01 | 59.99 | 60.65 | 12,880,172 | +0.47(+0.78%) |
Nov 28, 2018 | 59.10 | 60.19 | 58.95 | 60.19 | 14,906,635 | +1.07(+1.82%) |
Nov 27, 2018 | 58.74 | 59.42 | 58.61 | 59.11 | 13,483,586 | +0.05(+0.09%) |
Nov 26, 2018 | 58.49 | 59.32 | 58.40 | 59.06 | 17,035,414 | +1.14(+1.97%) |
Nov 23, 2018 | 58.34 | 58.46 | 57.31 | 57.92 | 14,175,590 | -1.59(-2.67%) |
Nov 21, 2018 | 59.50 | 59.50 | 59.50 | 0 | +0.45(+0.77%) | |
Nov 20, 2018 | 60.16 | 60.53 | 58.59 | 59.05 | 20,246,426 | -1.73(-2.84%) |
Nov 19, 2018 | 60.19 | 60.88 | 60.17 | 60.78 | 12,244,617 | +0.20(+0.33%) |
Nov 16, 2018 | 60.12 | 60.75 | 59.92 | 60.58 | 17,863,584 | +0.59(+0.98%) |
Nov 15, 2018 | 58.82 | 59.99 | 58.24 | 59.99 | 24,716,606 | +0.61(+1.03%) |
Nov 14, 2018 | 60.50 | 60.68 | 58.88 | 59.37 | 24,171,920 | -0.47(-0.78%) |
Nov 13, 2018 | 61.22 | 61.26 | 59.56 | 59.84 | 20,239,908 | -1.40(-2.29%) |
Nov 12, 2018 | 62.65 | 62.70 | 61.17 | 61.24 | 15,518,808 | -0.80(-1.29%) |
Nov 09, 2018 | 61.57 | 62.45 | 61.14 | 62.04 | 19,643,190 | -0.02(-0.02%) |
Nov 08, 2018 | 63.14 | 63.61 | 61.93 | 62.06 | 22,202,128 | -1.00(-1.59%) |
Nov 07, 2018 | 62.44 | 63.14 | 62.02 | 63.06 | 16,720,631 | +0.79(+1.27%) |
Nov 06, 2018 | 62.08 | 62.35 | 61.78 | 62.27 | 11,933,331 | +0.27(+0.43%) |
Nov 05, 2018 | 62.66 | 62.94 | 61.85 | 62.01 | 20,818,192 | -0.24(-0.38%) |
Nov 02, 2018 | 62.10 | 62.62 | 60.93 | 62.24 | 25,477,918 | +0.97(+1.59%) |