Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 59.77 | 60.84 | 59.21 | 60.58 | 5,556,928 | +0.67(+1.13%) |
Jan 30, 2019 | 59.14 | 60.05 | 58.85 | 59.91 | 3,521,863 | +0.74(+1.26%) |
Jan 29, 2019 | 58.45 | 59.27 | 58.26 | 59.16 | 3,399,220 | +0.73(+1.24%) |
Jan 28, 2019 | 57.61 | 58.58 | 57.27 | 58.44 | 2,564,484 | +0.61(+1.06%) |
Jan 25, 2019 | 56.97 | 57.87 | 56.88 | 57.82 | 2,965,899 | +1.12(+1.98%) |
Jan 24, 2019 | 56.90 | 57.08 | 56.35 | 56.70 | 2,107,683 | -0.30(-0.52%) |
Jan 23, 2019 | 56.83 | 57.10 | 56.46 | 57.00 | 2,862,726 | +0.25(+0.45%) |
Jan 22, 2019 | 56.94 | 58.43 | 55.43 | 56.74 | 3,931,023 | +0.07(+0.12%) |
Jan 18, 2019 | 56.36 | 56.88 | 56.05 | 56.67 | 2,728,216 | +0.57(+1.01%) |
Jan 17, 2019 | 55.45 | 56.13 | 55.45 | 56.10 | 2,776,842 | +0.45(+0.80%) |
Jan 16, 2019 | 55.27 | 55.83 | 54.90 | 55.66 | 2,373,313 | +0.29(+0.52%) |
Jan 15, 2019 | 54.74 | 55.61 | 54.69 | 55.37 | 2,453,197 | +0.75(+1.38%) |
Jan 14, 2019 | 54.20 | 54.81 | 54.06 | 54.62 | 3,273,501 | -0.01(-0.02%) |
Jan 11, 2019 | 54.38 | 54.70 | 54.04 | 54.62 | 2,459,481 | -0.02(-0.03%) |
Jan 10, 2019 | 53.55 | 54.73 | 53.27 | 54.64 | 2,881,465 | +0.94(+1.75%) |
Jan 09, 2019 | 53.28 | 53.75 | 52.85 | 53.70 | 2,978,468 | +0.36(+0.67%) |
Jan 08, 2019 | 51.87 | 53.46 | 51.87 | 53.35 | 3,975,841 | +1.72(+3.33%) |
Jan 07, 2019 | 50.86 | 52.08 | 50.83 | 51.63 | 3,370,973 | +0.82(+1.62%) |
Jan 04, 2019 | 49.89 | 51.09 | 49.66 | 50.81 | 4,638,812 | +1.25(+2.53%) |
Jan 03, 2019 | 49.87 | 50.67 | 49.40 | 49.55 | 4,117,415 | -0.40(-0.81%) |
Jan 02, 2019 | 50.84 | 50.94 | 49.61 | 49.96 | 2,826,742 | -1.48(-2.88%) |
Dec 31, 2018 | 51.34 | 51.47 | 50.43 | 51.44 | 2,638,714 | +0.20(+0.39%) |
Dec 28, 2018 | 51.27 | 51.69 | 50.67 | 51.23 | 4,117,325 | +0.43(+0.84%) |
Dec 27, 2018 | 50.35 | 50.81 | 48.98 | 50.81 | 3,712,205 | +0.03(+0.05%) |
Dec 26, 2018 | 49.34 | 50.78 | 48.36 | 50.78 | 2,960,552 | +1.78(+3.63%) |
Dec 24, 2018 | 51.39 | 51.53 | 49.00 | 49.00 | 2,339,726 | -2.57(-4.98%) |
Dec 21, 2018 | 52.57 | 53.46 | 51.50 | 51.57 | 8,868,244 | -1.31(-2.48%) |
Dec 20, 2018 | 53.65 | 53.83 | 52.23 | 52.88 | 3,651,241 | -0.77(-1.44%) |
Dec 19, 2018 | 54.87 | 54.98 | 53.44 | 53.65 | 3,335,649 | -1.21(-2.20%) |
Dec 18, 2018 | 54.91 | 55.43 | 54.36 | 54.86 | 3,376,032 | +0.97(+1.80%) |
Dec 17, 2018 | 56.52 | 56.56 | 53.70 | 53.89 | 4,219,877 | -2.46(-4.37%) |
Dec 14, 2018 | 56.35 | 56.77 | 55.84 | 56.35 | 2,507,046 | -0.27(-0.48%) |
Dec 13, 2018 | 56.26 | 57.30 | 56.23 | 56.62 | 3,204,312 | +0.42(+0.74%) |
Dec 12, 2018 | 58.24 | 58.38 | 56.19 | 56.20 | 2,900,967 | -1.59(-2.75%) |
Dec 11, 2018 | 57.75 | 58.52 | 57.55 | 57.79 | 3,692,723 | +0.46(+0.80%) |
Dec 10, 2018 | 58.06 | 58.06 | 56.38 | 57.33 | 3,278,551 | -0.78(-1.35%) |
Dec 07, 2018 | 59.17 | 59.52 | 57.99 | 58.12 | 3,107,757 | -1.43(-2.39%) |
Dec 06, 2018 | 57.63 | 59.82 | 56.20 | 59.54 | 4,843,428 | +1.41(+2.42%) |
Dec 04, 2018 | 59.72 | 59.95 | 58.03 | 58.13 | 3,206,093 | -1.56(-2.61%) |
Dec 03, 2018 | 58.64 | 59.70 | 58.51 | 59.69 | 3,691,998 | +1.14(+1.95%) |
Nov 30, 2018 | 58.58 | 59.03 | 58.01 | 58.55 | 4,092,841 | +0.14(+0.24%) |
Nov 29, 2018 | 58.59 | 58.68 | 57.99 | 58.41 | 1,827,776 | -0.15(-0.25%) |
Nov 28, 2018 | 57.87 | 58.61 | 57.70 | 58.56 | 1,982,536 | +0.60(+1.04%) |
Nov 27, 2018 | 57.72 | 58.16 | 57.27 | 57.96 | 2,413,305 | +0.26(+0.45%) |
Nov 26, 2018 | 58.54 | 58.77 | 57.68 | 57.70 | 2,167,901 | -0.52(-0.90%) |
Nov 23, 2018 | 58.05 | 58.59 | 57.53 | 58.22 | 759,313 | +0.03(+0.06%) |
Nov 21, 2018 | 58.18 | 58.18 | 58.18 | 0 | +0.19(+0.33%) | |
Nov 20, 2018 | 58.81 | 59.12 | 57.99 | 57.99 | 2,713,857 | -0.87(-1.48%) |
Nov 19, 2018 | 58.60 | 59.16 | 57.98 | 58.86 | 3,353,714 | +0.34(+0.58%) |
Nov 16, 2018 | 57.98 | 58.72 | 57.79 | 58.52 | 2,711,998 | +0.51(+0.88%) |
Nov 15, 2018 | 58.41 | 58.41 | 57.57 | 58.01 | 2,566,250 | -0.73(-1.24%) |
Nov 14, 2018 | 58.98 | 59.11 | 58.32 | 58.74 | 1,788,025 | +0.01(+0.01%) |
Nov 13, 2018 | 58.98 | 59.02 | 58.02 | 58.73 | 2,843,705 | -0.18(-0.31%) |
Nov 12, 2018 | 58.66 | 59.24 | 58.66 | 58.92 | 2,831,686 | +0.17(+0.28%) |
Nov 09, 2018 | 58.37 | 58.79 | 57.86 | 58.75 | 3,072,448 | +0.39(+0.67%) |
Nov 08, 2018 | 58.11 | 58.38 | 57.77 | 58.36 | 1,774,054 | +0.03(+0.06%) |
Nov 07, 2018 | 57.66 | 58.34 | 57.24 | 58.32 | 2,016,744 | +1.02(+1.78%) |
Nov 06, 2018 | 56.72 | 57.35 | 56.38 | 57.31 | 2,365,742 | +0.73(+1.29%) |
Nov 05, 2018 | 55.98 | 56.98 | 55.94 | 56.58 | 2,624,414 | +0.63(+1.12%) |
Nov 02, 2018 | 56.49 | 56.49 | 55.25 | 55.95 | 2,755,818 | -0.36(-0.63%) |