Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 56.23 | 57.19 | 55.95 | 57.04 | 7,010,405 | +0.64(+1.14%) |
Jan 30, 2019 | 56.15 | 56.74 | 55.97 | 56.40 | 7,555,815 | +0.23(+0.41%) |
Jan 29, 2019 | 55.30 | 56.27 | 55.30 | 56.17 | 5,207,898 | +0.84(+1.51%) |
Jan 28, 2019 | 54.43 | 55.42 | 54.33 | 55.33 | 6,540,195 | +0.79(+1.46%) |
Jan 25, 2019 | 53.76 | 56.09 | 53.76 | 54.54 | 9,614,554 | -0.32(-0.58%) |
Jan 24, 2019 | 54.83 | 54.90 | 54.04 | 54.86 | 6,828,966 | -0.13(-0.24%) |
Jan 23, 2019 | 54.62 | 55.15 | 54.36 | 54.99 | 4,578,037 | +0.54(+0.99%) |
Jan 22, 2019 | 54.80 | 55.08 | 53.84 | 54.45 | 6,283,207 | -0.41(-0.76%) |
Jan 18, 2019 | 54.69 | 55.80 | 54.60 | 54.87 | 5,936,144 | +0.55(+1.02%) |
Jan 17, 2019 | 54.42 | 54.75 | 54.24 | 54.31 | 4,051,681 | -0.11(-0.21%) |
Jan 16, 2019 | 54.18 | 54.60 | 54.05 | 54.43 | 3,457,156 | -0.08(-0.14%) |
Jan 15, 2019 | 54.01 | 54.76 | 53.96 | 54.51 | 2,945,381 | +0.53(+0.99%) |
Jan 14, 2019 | 54.15 | 54.35 | 53.76 | 53.97 | 4,437,071 | -0.43(-0.79%) |
Jan 11, 2019 | 54.54 | 54.79 | 54.10 | 54.40 | 2,987,192 | +0.25(+0.45%) |
Jan 10, 2019 | 53.46 | 54.20 | 53.19 | 54.16 | 4,543,063 | +0.46(+0.85%) |
Jan 09, 2019 | 54.29 | 54.52 | 53.40 | 53.70 | 5,956,538 | +0.66(+1.24%) |
Jan 08, 2019 | 52.58 | 53.39 | 52.58 | 53.04 | 6,408,893 | +0.59(+1.12%) |
Jan 07, 2019 | 52.07 | 52.96 | 51.96 | 52.46 | 5,222,594 | +0.32(+0.60%) |
Jan 04, 2019 | 51.78 | 52.17 | 51.56 | 52.14 | 8,090,498 | +0.48(+0.93%) |
Jan 03, 2019 | 51.85 | 52.55 | 51.57 | 51.66 | 4,744,191 | -0.25(-0.47%) |
Jan 02, 2019 | 51.90 | 52.14 | 51.35 | 51.91 | 5,204,534 | -0.24(-0.45%) |
Dec 31, 2018 | 51.98 | 52.45 | 51.60 | 52.14 | 4,875,576 | -0.09(-0.17%) |
Dec 28, 2018 | 52.42 | 52.87 | 52.05 | 52.23 | 6,455,869 | -0.06(-0.12%) |
Dec 27, 2018 | 51.68 | 52.29 | 50.78 | 52.29 | 7,448,089 | +0.25(+0.49%) |
Dec 26, 2018 | 50.99 | 52.04 | 50.38 | 52.04 | 7,552,390 | +1.19(+2.34%) |
Dec 24, 2018 | 52.53 | 52.56 | 50.68 | 50.85 | 4,420,232 | -1.64(-3.12%) |
Dec 21, 2018 | 53.10 | 54.38 | 52.47 | 52.48 | 11,451,989 | -0.94(-1.75%) |
Dec 20, 2018 | 54.09 | 54.28 | 53.01 | 53.42 | 6,150,627 | -0.79(-1.45%) |
Dec 19, 2018 | 54.69 | 55.32 | 53.88 | 54.21 | 4,823,332 | -0.51(-0.93%) |
Dec 18, 2018 | 55.53 | 55.58 | 54.33 | 54.72 | 4,648,820 | -0.40(-0.73%) |
Dec 17, 2018 | 57.07 | 57.25 | 54.68 | 55.12 | 6,424,098 | -1.97(-3.45%) |
Dec 14, 2018 | 57.04 | 57.51 | 56.84 | 57.09 | 5,679,992 | -0.26(-0.46%) |
Dec 13, 2018 | 57.26 | 57.71 | 57.06 | 57.35 | 4,642,350 | +0.17(+0.29%) |
Dec 12, 2018 | 56.85 | 57.50 | 56.74 | 57.19 | 5,739,150 | +0.64(+1.13%) |
Dec 11, 2018 | 56.05 | 56.94 | 55.95 | 56.55 | 4,993,848 | +0.88(+1.59%) |
Dec 10, 2018 | 55.19 | 55.81 | 54.47 | 55.66 | 4,455,899 | +0.73(+1.32%) |
Dec 07, 2018 | 55.44 | 56.32 | 54.89 | 54.94 | 4,648,874 | -0.46(-0.82%) |
Dec 06, 2018 | 55.06 | 55.44 | 54.20 | 55.39 | 5,799,607 | +0.13(+0.24%) |
Dec 04, 2018 | 56.08 | 56.60 | 55.18 | 55.26 | 4,836,651 | -0.60(-1.07%) |
Dec 03, 2018 | 55.59 | 55.98 | 55.29 | 55.86 | 5,548,686 | +0.21(+0.38%) |
Nov 30, 2018 | 55.04 | 55.71 | 54.93 | 55.65 | 4,073,558 | +0.42(+0.76%) |
Nov 29, 2018 | 54.95 | 55.49 | 54.85 | 55.23 | 2,659,236 | +0.18(+0.33%) |
Nov 28, 2018 | 55.22 | 55.63 | 54.83 | 55.04 | 4,091,250 | -0.36(-0.65%) |
Nov 27, 2018 | 54.95 | 55.46 | 54.76 | 55.40 | 4,233,674 | +0.44(+0.80%) |
Nov 26, 2018 | 54.33 | 55.13 | 54.24 | 54.96 | 5,781,859 | +0.84(+1.55%) |
Nov 23, 2018 | 54.18 | 54.51 | 53.91 | 54.12 | 1,561,116 | -0.12(-0.23%) |
Nov 21, 2018 | 54.24 | 54.24 | 54.24 | 0 | -0.34(-0.63%) | |
Nov 20, 2018 | 55.14 | 55.71 | 54.56 | 54.59 | 4,413,464 | -0.40(-0.73%) |
Nov 19, 2018 | 55.17 | 55.70 | 54.81 | 54.99 | 5,098,446 | -0.41(-0.74%) |
Nov 16, 2018 | 54.70 | 55.84 | 54.57 | 55.40 | 6,127,802 | +0.74(+1.35%) |
Nov 15, 2018 | 54.47 | 54.89 | 54.08 | 54.66 | 5,150,879 | -0.06(-0.11%) |
Nov 14, 2018 | 54.58 | 55.15 | 54.29 | 54.73 | 6,575,154 | +0.53(+0.99%) |
Nov 13, 2018 | 53.93 | 54.82 | 53.55 | 54.19 | 6,828,419 | +0.45(+0.83%) |
Nov 12, 2018 | 55.17 | 55.52 | 53.66 | 53.75 | 9,993,639 | -2.15(-3.84%) |
Nov 09, 2018 | 53.57 | 56.05 | 53.39 | 55.89 | 11,112,849 | +2.54(+4.76%) |
Nov 08, 2018 | 53.51 | 53.53 | 52.90 | 53.35 | 5,866,926 | -0.38(-0.70%) |
Nov 07, 2018 | 53.25 | 53.82 | 52.80 | 53.73 | 6,589,869 | +0.72(+1.36%) |
Nov 06, 2018 | 52.80 | 53.53 | 52.68 | 53.01 | 5,903,487 | +0.25(+0.46%) |
Nov 05, 2018 | 52.70 | 53.53 | 52.28 | 52.76 | 8,934,818 | -0.05(-0.10%) |
Nov 02, 2018 | 53.36 | 53.36 | 52.45 | 52.82 | 5,996,872 | +0.18(+0.35%) |