Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 58.63 | 58.86 | 58.48 | 58.68 | 14,452,528 | -0.01(-0.02%) |
Jan 30, 2019 | 58.35 | 58.92 | 58.18 | 58.69 | 9,926,451 | +0.58(+1.00%) |
Jan 29, 2019 | 58.25 | 58.41 | 58.10 | 58.11 | 6,186,782 | +0.11(+0.19%) |
Jan 28, 2019 | 57.84 | 58.00 | 57.71 | 58.00 | 13,421,080 | -0.27(-0.46%) |
Jan 25, 2019 | 58.12 | 58.35 | 58.12 | 58.27 | 7,423,600 | +0.65(+1.13%) |
Jan 24, 2019 | 57.59 | 57.75 | 57.40 | 57.62 | 9,335,856 | +0.09(+0.16%) |
Jan 23, 2019 | 57.68 | 57.77 | 57.28 | 57.53 | 9,915,887 | +0.26(+0.45%) |
Jan 22, 2019 | 57.55 | 57.60 | 57.15 | 57.27 | 17,526,684 | -0.84(-1.45%) |
Jan 18, 2019 | 58.07 | 58.18 | 57.89 | 58.11 | 14,136,600 | +0.58(+1.01%) |
Jan 17, 2019 | 56.96 | 57.65 | 56.96 | 57.53 | 11,600,247 | +0.23(+0.40%) |
Jan 16, 2019 | 57.28 | 57.39 | 57.17 | 57.30 | 37,197,220 | +0.12(+0.21%) |
Jan 15, 2019 | 57.04 | 57.28 | 56.85 | 57.18 | 8,750,746 | +0.27(+0.47%) |
Jan 14, 2019 | 56.77 | 57.09 | 56.72 | 56.91 | 13,343,820 | -0.26(-0.45%) |
Jan 11, 2019 | 57.15 | 57.32 | 57.02 | 57.17 | 10,562,200 | -0.38(-0.66%) |
Jan 10, 2019 | 57.13 | 57.60 | 57.12 | 57.55 | 9,585,104 | +0.18(+0.31%) |
Jan 09, 2019 | 57.29 | 57.49 | 57.08 | 57.37 | 13,304,953 | +0.61(+1.07%) |
Jan 08, 2019 | 56.89 | 56.92 | 56.55 | 56.76 | 13,194,498 | +0.40(+0.71%) |
Jan 07, 2019 | 56.12 | 56.59 | 56.03 | 56.36 | 11,312,952 | +0.27(+0.48%) |
Jan 04, 2019 | 55.28 | 56.23 | 55.16 | 56.09 | 9,537,700 | +1.65(+3.03%) |
Jan 03, 2019 | 54.66 | 54.73 | 54.25 | 54.44 | 12,521,298 | -0.36(-0.66%) |
Jan 02, 2019 | 54.26 | 54.85 | 54.20 | 54.80 | 13,022,122 | -0.20(-0.36%) |
Dec 31, 2018 | 55.20 | 55.25 | 54.76 | 55.00 | 33,322,900 | +0.19(+0.35%) |
Dec 28, 2018 | 55.00 | 55.07 | 54.65 | 54.81 | 29,851,600 | +0.34(+0.62%) |
Dec 27, 2018 | 53.74 | 54.49 | 53.33 | 54.47 | 32,035,144 | +0.11(+0.20%) |
Dec 26, 2018 | 53.45 | 54.41 | 52.97 | 54.36 | 32,170,524 | +1.30(+2.45%) |
Dec 24, 2018 | 53.68 | 53.90 | 53.02 | 53.06 | 16,781,500 | -0.61(-1.15%) |
Dec 21, 2018 | 54.31 | 54.58 | 53.60 | 53.67 | 38,270,200 | -1.00(-1.82%) |
Dec 20, 2018 | 55.02 | 55.15 | 54.47 | 54.67 | 46,750,996 | -0.29(-0.53%) |
Dec 19, 2018 | 55.73 | 56.13 | 54.72 | 54.96 | 31,902,484 | -0.54(-0.97%) |
Dec 18, 2018 | 55.75 | 55.90 | 55.34 | 55.50 | 32,398,634 | -0.69(-1.23%) |
Dec 17, 2018 | 56.67 | 56.68 | 55.96 | 56.19 | 29,936,336 | -0.46(-0.81%) |
Dec 14, 2018 | 56.81 | 57.02 | 56.64 | 56.65 | 20,643,200 | -0.75(-1.31%) |
Dec 13, 2018 | 57.65 | 57.76 | 57.35 | 57.40 | 18,683,324 | -0.13(-0.23%) |
Dec 12, 2018 | 57.55 | 57.92 | 57.52 | 57.53 | 16,289,836 | +0.82(+1.45%) |
Dec 11, 2018 | 57.07 | 57.13 | 56.38 | 56.71 | 24,148,776 | +0.23(+0.41%) |
Dec 10, 2018 | 56.69 | 56.83 | 55.96 | 56.48 | 20,445,936 | -0.56(-0.98%) |
Dec 07, 2018 | 57.72 | 57.91 | 56.88 | 57.04 | 21,335,902 | -0.57(-0.99%) |
Dec 06, 2018 | 57.13 | 57.66 | 56.56 | 57.61 | 17,953,222 | -0.53(-0.91%) |
Dec 04, 2018 | 59.43 | 59.46 | 58.09 | 58.14 | 13,329,600 | -1.58(-2.65%) |
Dec 03, 2018 | 59.86 | 59.87 | 59.50 | 59.72 | 10,620,217 | +0.74(+1.25%) |
Nov 30, 2018 | 58.91 | 59.02 | 58.68 | 58.98 | 10,099,200 | -0.19(-0.32%) |
Nov 29, 2018 | 59.15 | 59.38 | 58.98 | 59.17 | 9,469,247 | -0.32(-0.54%) |
Nov 28, 2018 | 58.70 | 59.53 | 58.47 | 59.49 | 12,111,034 | +0.86(+1.47%) |
Nov 27, 2018 | 58.54 | 58.66 | 58.33 | 58.63 | 8,888,482 | -0.20(-0.34%) |
Nov 26, 2018 | 58.65 | 58.89 | 58.63 | 58.83 | 9,515,563 | +0.89(+1.54%) |
Nov 23, 2018 | 57.89 | 58.14 | 57.83 | 57.94 | 3,949,700 | -0.35(-0.60%) |
Nov 21, 2018 | 58.29 | 58.29 | 58.29 | 0 | +0.81(+1.41%) | |
Nov 20, 2018 | 57.77 | 58.00 | 57.39 | 57.48 | 12,515,122 | -1.10(-1.88%) |
Nov 19, 2018 | 59.06 | 59.09 | 58.41 | 58.58 | 11,021,148 | -0.50(-0.85%) |
Nov 16, 2018 | 58.68 | 59.16 | 58.56 | 59.08 | 12,563,800 | +0.04(+0.07%) |
Nov 15, 2018 | 58.43 | 59.14 | 58.18 | 59.04 | 19,057,208 | +0.17(+0.29%) |
Nov 14, 2018 | 59.20 | 59.29 | 58.55 | 58.87 | 11,787,534 | +0.03(+0.05%) |
Nov 13, 2018 | 58.76 | 59.24 | 58.58 | 58.84 | 13,017,137 | +0.25(+0.43%) |
Nov 12, 2018 | 59.17 | 59.21 | 58.53 | 58.59 | 6,496,354 | -1.08(-1.81%) |
Nov 09, 2018 | 59.67 | 59.74 | 59.36 | 59.67 | 8,394,900 | -0.39(-0.65%) |
Nov 08, 2018 | 60.37 | 60.53 | 59.90 | 60.06 | 6,278,870 | -0.56(-0.92%) |
Nov 07, 2018 | 60.42 | 60.67 | 60.19 | 60.62 | 7,384,539 | +0.79(+1.32%) |
Nov 06, 2018 | 59.63 | 59.87 | 59.56 | 59.83 | 7,416,216 | +0.21(+0.35%) |
Nov 05, 2018 | 59.59 | 59.74 | 59.41 | 59.62 | 9,356,845 | -0.02(-0.03%) |
Nov 02, 2018 | 60.10 | 60.17 | 59.30 | 59.64 | 9,651,100 | +0.15(+0.25%) |