Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 54.21 | 54.47 | 53.30 | 53.92 | 5,785,085 | -0.21(-0.39%) |
Jan 30, 2019 | 53.83 | 54.41 | 53.28 | 54.13 | 2,520,595 | +0.33(+0.62%) |
Jan 29, 2019 | 53.72 | 53.90 | 53.26 | 53.80 | 1,508,829 | -0.02(-0.03%) |
Jan 28, 2019 | 52.80 | 53.84 | 52.65 | 53.81 | 2,657,347 | +0.94(+1.78%) |
Jan 25, 2019 | 52.64 | 53.11 | 52.32 | 52.87 | 3,737,649 | +0.55(+1.05%) |
Jan 24, 2019 | 52.30 | 52.81 | 51.97 | 52.32 | 1,893,340 | -0.36(-0.68%) |
Jan 23, 2019 | 52.40 | 52.99 | 52.01 | 52.68 | 2,567,380 | +0.37(+0.72%) |
Jan 22, 2019 | 53.03 | 53.03 | 51.98 | 52.31 | 3,627,559 | -0.77(-1.46%) |
Jan 18, 2019 | 52.51 | 53.53 | 52.38 | 53.08 | 4,168,881 | +1.37(+2.64%) |
Jan 17, 2019 | 51.04 | 51.73 | 50.82 | 51.71 | 2,452,989 | +0.77(+1.52%) |
Jan 16, 2019 | 50.92 | 51.44 | 50.89 | 50.94 | 2,514,556 | -0.08(-0.15%) |
Jan 15, 2019 | 50.58 | 51.09 | 50.15 | 51.02 | 1,717,361 | +0.71(+1.42%) |
Jan 14, 2019 | 50.29 | 50.63 | 49.71 | 50.30 | 2,306,764 | -0.05(-0.10%) |
Jan 11, 2019 | 50.28 | 50.79 | 49.95 | 50.36 | 1,596,649 | +0.24(+0.47%) |
Jan 10, 2019 | 49.35 | 50.53 | 49.28 | 50.12 | 2,802,414 | +0.88(+1.79%) |
Jan 09, 2019 | 49.93 | 49.97 | 49.06 | 49.24 | 3,951,199 | -0.87(-1.74%) |
Jan 08, 2019 | 49.06 | 50.17 | 48.75 | 50.11 | 3,405,968 | +1.31(+2.68%) |
Jan 07, 2019 | 47.80 | 49.43 | 47.60 | 48.81 | 4,293,638 | +0.77(+1.61%) |
Jan 04, 2019 | 47.71 | 48.80 | 47.60 | 48.03 | 6,383,839 | +0.58(+1.23%) |
Jan 03, 2019 | 46.13 | 47.71 | 46.13 | 47.45 | 3,593,936 | +0.99(+2.14%) |
Jan 02, 2019 | 46.19 | 46.96 | 45.99 | 46.46 | 2,437,617 | -0.04(-0.09%) |
Dec 31, 2018 | 45.77 | 46.52 | 45.65 | 46.50 | 2,717,162 | +0.92(+2.03%) |
Dec 28, 2018 | 45.67 | 46.09 | 45.23 | 45.58 | 3,650,484 | -0.13(-0.29%) |
Dec 27, 2018 | 45.04 | 45.71 | 44.23 | 45.71 | 2,687,387 | +0.37(+0.83%) |
Dec 26, 2018 | 44.37 | 45.35 | 43.34 | 45.33 | 3,238,575 | +1.14(+2.58%) |
Dec 24, 2018 | 45.11 | 45.28 | 43.83 | 44.19 | 1,622,833 | -0.85(-1.89%) |
Dec 21, 2018 | 46.45 | 47.44 | 45.04 | 45.04 | 4,987,705 | -1.40(-3.02%) |
Dec 20, 2018 | 45.74 | 46.93 | 45.15 | 46.45 | 3,931,431 | +0.58(+1.27%) |
Dec 19, 2018 | 45.88 | 47.46 | 45.73 | 45.86 | 5,202,044 | +0.25(+0.55%) |
Dec 18, 2018 | 46.59 | 47.06 | 45.41 | 45.61 | 4,821,993 | -0.95(-2.04%) |
Dec 17, 2018 | 48.08 | 48.21 | 46.20 | 46.56 | 4,445,269 | -1.59(-3.31%) |
Dec 14, 2018 | 48.43 | 48.78 | 48.04 | 48.15 | 2,890,804 | -0.68(-1.39%) |
Dec 13, 2018 | 48.48 | 49.02 | 48.29 | 48.83 | 4,738,357 | +0.35(+0.72%) |
Dec 12, 2018 | 49.08 | 49.34 | 48.46 | 48.48 | 3,530,489 | -0.10(-0.22%) |
Dec 11, 2018 | 48.41 | 49.41 | 48.36 | 48.59 | 2,521,534 | +0.34(+0.70%) |
Dec 10, 2018 | 48.97 | 49.08 | 47.44 | 48.25 | 4,011,845 | -0.70(-1.42%) |
Dec 07, 2018 | 50.17 | 50.44 | 48.65 | 48.95 | 3,396,109 | -1.47(-2.92%) |
Dec 06, 2018 | 50.72 | 51.16 | 49.47 | 50.42 | 2,848,129 | -0.30(-0.58%) |
Dec 04, 2018 | 52.32 | 52.59 | 50.34 | 50.71 | 4,995,169 | -1.77(-3.37%) |
Dec 03, 2018 | 51.11 | 52.54 | 51.11 | 52.48 | 3,471,451 | +1.15(+2.24%) |
Nov 30, 2018 | 50.37 | 51.35 | 50.32 | 51.33 | 3,728,921 | +1.07(+2.13%) |
Nov 29, 2018 | 49.48 | 50.27 | 49.08 | 50.26 | 4,537,043 | +0.96(+1.95%) |
Nov 28, 2018 | 50.29 | 50.48 | 49.06 | 49.30 | 4,970,763 | -1.17(-2.31%) |
Nov 27, 2018 | 51.26 | 51.30 | 50.28 | 50.47 | 2,298,421 | -0.97(-1.88%) |
Nov 26, 2018 | 51.21 | 51.47 | 50.92 | 51.43 | 1,502,894 | +0.49(+0.97%) |
Nov 23, 2018 | 50.79 | 51.18 | 50.54 | 50.94 | 686,449 | -0.02(-0.03%) |
Nov 21, 2018 | 50.96 | 50.96 | 50.96 | 0 | +0.08(+0.15%) | |
Nov 20, 2018 | 51.43 | 52.23 | 50.79 | 50.88 | 2,580,989 | -0.52(-1.01%) |
Nov 19, 2018 | 52.10 | 52.33 | 51.22 | 51.40 | 2,775,814 | -0.69(-1.33%) |
Nov 16, 2018 | 51.11 | 52.23 | 50.77 | 52.09 | 2,764,754 | +1.03(+2.02%) |
Nov 15, 2018 | 50.52 | 51.30 | 49.97 | 51.06 | 3,120,224 | +0.23(+0.46%) |
Nov 14, 2018 | 50.42 | 51.87 | 49.96 | 50.83 | 5,151,122 | +0.51(+1.01%) |
Nov 13, 2018 | 51.08 | 51.89 | 49.32 | 50.32 | 9,070,085 | -2.98(-5.58%) |
Nov 12, 2018 | 53.51 | 54.80 | 53.16 | 53.29 | 3,374,691 | -0.41(-0.76%) |
Nov 09, 2018 | 53.47 | 53.84 | 53.06 | 53.70 | 4,425,850 | +0.50(+0.94%) |
Nov 08, 2018 | 53.42 | 53.64 | 53.10 | 53.20 | 3,671,776 | -0.47(-0.87%) |
Nov 07, 2018 | 54.05 | 54.05 | 53.14 | 53.67 | 2,832,923 | +0.02(+0.03%) |
Nov 06, 2018 | 53.45 | 54.44 | 53.32 | 53.65 | 3,075,554 | -0.02(-0.03%) |
Nov 05, 2018 | 53.41 | 54.37 | 53.26 | 53.67 | 2,168,745 | +0.42(+0.78%) |
Nov 02, 2018 | 54.00 | 54.43 | 52.87 | 53.25 | 2,509,041 | -0.69(-1.28%) |