Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 52.95 | 53.42 | 52.88 | 53.40 | 13,349,604 | +0.67(+1.26%) |
Jan 30, 2019 | 52.06 | 52.86 | 51.93 | 52.73 | 11,555,109 | +1.08(+2.09%) |
Jan 29, 2019 | 51.82 | 51.96 | 51.48 | 51.65 | 5,921,982 | -0.02(-0.03%) |
Jan 28, 2019 | 51.43 | 51.69 | 51.15 | 51.67 | 10,248,868 | -0.41(-0.78%) |
Jan 25, 2019 | 51.79 | 52.28 | 51.79 | 52.07 | 11,764,741 | +0.92(+1.80%) |
Jan 24, 2019 | 50.68 | 51.21 | 50.55 | 51.16 | 5,787,804 | +0.67(+1.32%) |
Jan 23, 2019 | 50.67 | 50.72 | 50.12 | 50.49 | 3,702,151 | +0.37(+0.74%) |
Jan 22, 2019 | 50.58 | 50.62 | 49.75 | 50.12 | 5,571,059 | -1.33(-2.59%) |
Jan 18, 2019 | 51.30 | 51.68 | 51.06 | 51.45 | 10,825,841 | +0.63(+1.24%) |
Jan 17, 2019 | 50.13 | 51.21 | 50.08 | 50.82 | 7,364,681 | +0.33(+0.65%) |
Jan 16, 2019 | 50.17 | 50.77 | 50.17 | 50.49 | 6,221,451 | +0.73(+1.47%) |
Jan 15, 2019 | 49.58 | 50.07 | 49.55 | 49.76 | 4,013,155 | +0.59(+1.19%) |
Jan 14, 2019 | 48.93 | 49.42 | 48.87 | 49.17 | 3,683,154 | -0.59(-1.19%) |
Jan 11, 2019 | 49.66 | 49.88 | 49.53 | 49.77 | 3,319,305 | -0.33(-0.66%) |
Jan 10, 2019 | 49.54 | 50.16 | 49.41 | 50.10 | 5,983,740 | +0.41(+0.82%) |
Jan 09, 2019 | 49.26 | 50.08 | 49.22 | 49.70 | 6,012,376 | +1.09(+2.24%) |
Jan 08, 2019 | 48.54 | 48.76 | 48.05 | 48.61 | 5,768,374 | +0.37(+0.77%) |
Jan 07, 2019 | 47.76 | 48.36 | 47.59 | 48.24 | 5,409,101 | +0.46(+0.96%) |
Jan 04, 2019 | 46.98 | 48.13 | 46.83 | 47.78 | 7,553,741 | +1.86(+4.06%) |
Jan 03, 2019 | 46.40 | 46.49 | 45.79 | 45.92 | 5,781,617 | -1.20(-2.54%) |
Jan 02, 2019 | 46.46 | 47.17 | 46.40 | 47.11 | 5,697,157 | -0.26(-0.55%) |
Dec 31, 2018 | 48.20 | 48.20 | 47.20 | 47.37 | 4,563,101 | -0.14(-0.30%) |
Dec 28, 2018 | 47.64 | 47.93 | 47.31 | 47.52 | 7,777,220 | +0.12(+0.25%) |
Dec 27, 2018 | 46.68 | 47.42 | 46.41 | 47.40 | 11,735,530 | -0.27(-0.57%) |
Dec 26, 2018 | 46.79 | 47.70 | 46.15 | 47.67 | 9,152,688 | +1.19(+2.56%) |
Dec 24, 2018 | 46.49 | 47.19 | 46.46 | 46.48 | 7,540,857 | -0.39(-0.83%) |
Dec 21, 2018 | 47.51 | 47.74 | 46.62 | 46.87 | 13,154,042 | -0.32(-0.69%) |
Dec 20, 2018 | 47.32 | 47.63 | 46.79 | 47.19 | 15,416,347 | -0.06(-0.13%) |
Dec 19, 2018 | 48.31 | 48.56 | 46.75 | 47.26 | 16,171,986 | -0.98(-2.03%) |
Dec 18, 2018 | 48.64 | 48.84 | 48.19 | 48.24 | 12,535,521 | -0.33(-0.68%) |
Dec 17, 2018 | 49.18 | 49.35 | 48.29 | 48.57 | 7,479,305 | -0.98(-1.98%) |
Dec 14, 2018 | 49.43 | 49.91 | 49.28 | 49.55 | 8,759,607 | -0.70(-1.40%) |
Dec 13, 2018 | 50.44 | 50.60 | 50.16 | 50.25 | 7,384,439 | +0.22(+0.45%) |
Dec 12, 2018 | 50.48 | 50.76 | 50.02 | 50.03 | 7,575,658 | +0.59(+1.19%) |
Dec 11, 2018 | 49.78 | 49.88 | 49.04 | 49.44 | 11,980,577 | +0.40(+0.82%) |
Dec 10, 2018 | 48.91 | 49.25 | 48.16 | 49.04 | 17,578,580 | -0.32(-0.65%) |
Dec 07, 2018 | 50.12 | 50.56 | 49.16 | 49.36 | 10,126,081 | -0.89(-1.77%) |
Dec 06, 2018 | 49.39 | 50.27 | 49.18 | 50.25 | 12,450,196 | -0.95(-1.85%) |
Dec 04, 2018 | 52.34 | 52.51 | 50.95 | 51.20 | 10,781,504 | -1.00(-1.91%) |
Dec 03, 2018 | 52.69 | 52.75 | 51.98 | 52.20 | 12,140,600 | +0.95(+1.84%) |
Nov 30, 2018 | 50.68 | 51.25 | 50.39 | 51.25 | 7,146,060 | +0.80(+1.59%) |
Nov 29, 2018 | 50.68 | 50.79 | 50.07 | 50.45 | 7,876,794 | -0.99(-1.92%) |
Nov 28, 2018 | 50.65 | 51.49 | 50.25 | 51.44 | 9,597,274 | +1.36(+2.71%) |
Nov 27, 2018 | 49.60 | 50.13 | 49.41 | 50.08 | 7,739,204 | +0.10(+0.20%) |
Nov 26, 2018 | 49.76 | 50.15 | 49.73 | 49.99 | 4,527,806 | +1.15(+2.36%) |
Nov 23, 2018 | 48.67 | 49.13 | 48.67 | 48.84 | 4,291,763 | -0.56(-1.14%) |
Nov 21, 2018 | 49.40 | 49.40 | 49.40 | 0 | +1.15(+2.38%) | |
Nov 20, 2018 | 48.35 | 48.75 | 47.97 | 48.25 | 9,015,547 | -1.02(-2.06%) |
Nov 19, 2018 | 49.91 | 49.95 | 49.14 | 49.26 | 5,104,499 | -1.07(-2.13%) |
Nov 16, 2018 | 49.91 | 50.65 | 49.53 | 50.33 | 7,898,720 | +0.04(+0.09%) |
Nov 15, 2018 | 49.27 | 50.69 | 49.21 | 50.29 | 11,961,793 | +1.18(+2.40%) |
Nov 14, 2018 | 49.26 | 49.54 | 48.67 | 49.11 | 10,563,563 | +0.46(+0.95%) |
Nov 13, 2018 | 48.34 | 49.32 | 48.25 | 48.65 | 9,368,761 | +1.17(+2.46%) |
Nov 12, 2018 | 48.07 | 48.09 | 47.24 | 47.48 | 4,928,529 | -0.62(-1.28%) |
Nov 09, 2018 | 48.39 | 48.39 | 47.61 | 48.09 | 10,333,340 | -1.39(-2.81%) |
Nov 08, 2018 | 50.15 | 50.32 | 49.19 | 49.49 | 8,621,801 | -1.55(-3.04%) |
Nov 07, 2018 | 50.60 | 51.07 | 50.28 | 51.04 | 5,235,862 | +1.23(+2.47%) |
Nov 06, 2018 | 49.69 | 50.09 | 49.58 | 49.81 | 5,681,471 | -0.06(-0.13%) |
Nov 05, 2018 | 49.73 | 50.11 | 49.60 | 49.87 | 8,059,437 | -0.14(-0.29%) |
Nov 02, 2018 | 50.96 | 51.19 | 49.41 | 50.01 | 10,389,080 | +0.10(+0.20%) |