Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 55.04 | 55.10 | 54.32 | 54.65 | 3,964,465 | +0.14(+0.26%) |
Jan 30, 2019 | 54.60 | 54.94 | 53.52 | 54.51 | 5,782,726 | +1.11(+2.08%) |
Jan 29, 2019 | 53.62 | 53.65 | 53.11 | 53.40 | 3,320,930 | -0.13(-0.25%) |
Jan 28, 2019 | 52.55 | 53.58 | 52.35 | 53.53 | 4,752,567 | +0.84(+1.60%) |
Jan 25, 2019 | 52.70 | 52.84 | 52.28 | 52.69 | 3,342,508 | +0.47(+0.89%) |
Jan 24, 2019 | 51.70 | 52.24 | 51.55 | 52.22 | 5,141,050 | +0.71(+1.38%) |
Jan 23, 2019 | 51.73 | 52.08 | 50.99 | 51.51 | 4,607,259 | -0.24(-0.46%) |
Jan 22, 2019 | 51.69 | 52.10 | 51.34 | 51.75 | 6,161,402 | -0.34(-0.66%) |
Jan 18, 2019 | 51.15 | 52.22 | 51.12 | 52.09 | 5,988,638 | +1.27(+2.50%) |
Jan 17, 2019 | 49.93 | 50.93 | 49.89 | 50.82 | 3,326,841 | +0.77(+1.54%) |
Jan 16, 2019 | 50.09 | 50.43 | 49.69 | 50.05 | 4,954,633 | -0.18(-0.36%) |
Jan 15, 2019 | 49.79 | 50.23 | 49.54 | 50.23 | 4,181,994 | +0.68(+1.38%) |
Jan 14, 2019 | 49.55 | 50.20 | 49.26 | 49.55 | 3,351,891 | -0.19(-0.38%) |
Jan 11, 2019 | 49.57 | 50.06 | 49.42 | 49.74 | 3,223,881 | +0.10(+0.21%) |
Jan 10, 2019 | 49.21 | 49.77 | 48.67 | 49.63 | 4,128,221 | +0.28(+0.58%) |
Jan 09, 2019 | 49.74 | 50.09 | 49.11 | 49.35 | 4,301,986 | +0.09(+0.17%) |
Jan 08, 2019 | 49.74 | 49.85 | 48.86 | 49.26 | 6,085,527 | +1.20(+2.49%) |
Jan 07, 2019 | 48.42 | 48.64 | 47.77 | 48.07 | 4,946,388 | +0.56(+1.18%) |
Jan 04, 2019 | 45.98 | 47.86 | 45.87 | 47.51 | 4,812,803 | +2.54(+5.66%) |
Jan 03, 2019 | 46.77 | 46.90 | 44.93 | 44.96 | 6,456,186 | -2.35(-4.97%) |
Jan 02, 2019 | 46.45 | 47.55 | 46.15 | 47.32 | 4,137,158 | +0.52(+1.12%) |
Dec 31, 2018 | 46.42 | 46.86 | 46.04 | 46.80 | 4,183,113 | +0.59(+1.27%) |
Dec 28, 2018 | 46.00 | 46.85 | 45.68 | 46.21 | 5,053,954 | +0.52(+1.14%) |
Dec 27, 2018 | 45.19 | 45.70 | 44.03 | 45.68 | 5,350,744 | +0.60(+1.33%) |
Dec 26, 2018 | 43.96 | 45.10 | 43.32 | 45.09 | 8,380,988 | +1.22(+2.79%) |
Dec 24, 2018 | 45.05 | 45.24 | 43.82 | 43.86 | 3,825,969 | -1.57(-3.45%) |
Dec 21, 2018 | 47.85 | 48.07 | 45.16 | 45.43 | 8,511,296 | -1.83(-3.88%) |
Dec 20, 2018 | 49.50 | 50.00 | 46.26 | 47.26 | 11,905,364 | -4.95(-9.49%) |
Dec 19, 2018 | 53.56 | 54.29 | 52.07 | 52.22 | 6,179,938 | -1.14(-2.13%) |
Dec 18, 2018 | 54.06 | 54.40 | 53.34 | 53.35 | 5,376,249 | -0.12(-0.23%) |
Dec 17, 2018 | 53.91 | 54.11 | 53.19 | 53.48 | 5,482,711 | +0.01(+0.02%) |
Dec 14, 2018 | 53.04 | 53.91 | 52.95 | 53.47 | 4,240,319 | -0.25(-0.46%) |
Dec 13, 2018 | 53.95 | 54.07 | 53.24 | 53.72 | 2,964,118 | +0.07(+0.12%) |
Dec 12, 2018 | 54.56 | 54.60 | 53.60 | 53.65 | 2,640,026 | +0.43(+0.80%) |
Dec 11, 2018 | 54.39 | 54.51 | 52.95 | 53.22 | 3,065,001 | -0.27(-0.50%) |
Dec 10, 2018 | 53.79 | 53.97 | 52.63 | 53.49 | 5,239,636 | -0.36(-0.67%) |
Dec 07, 2018 | 55.35 | 55.98 | 53.70 | 53.85 | 3,270,447 | -2.06(-3.68%) |
Dec 06, 2018 | 54.53 | 55.96 | 54.19 | 55.91 | 4,681,409 | +0.57(+1.03%) |
Dec 04, 2018 | 56.82 | 56.98 | 55.13 | 55.34 | 5,476,627 | -2.64(-4.55%) |
Dec 03, 2018 | 57.52 | 58.20 | 57.40 | 57.98 | 4,211,531 | +0.75(+1.31%) |
Nov 30, 2018 | 57.39 | 57.50 | 56.10 | 57.23 | 6,052,166 | -0.42(-0.72%) |
Nov 29, 2018 | 58.46 | 58.58 | 57.27 | 57.64 | 6,538,863 | -1.15(-1.95%) |
Nov 28, 2018 | 57.36 | 59.34 | 57.29 | 58.79 | 3,801,553 | +1.32(+2.30%) |
Nov 27, 2018 | 57.67 | 57.93 | 57.20 | 57.47 | 4,098,865 | -0.81(-1.38%) |
Nov 26, 2018 | 58.09 | 58.37 | 57.55 | 58.28 | 3,449,181 | +0.62(+1.07%) |
Nov 23, 2018 | 56.74 | 58.00 | 56.74 | 57.66 | 2,153,714 | +0.67(+1.18%) |
Nov 21, 2018 | 56.99 | 56.99 | 56.99 | 0 | +0.63(+1.11%) | |
Nov 20, 2018 | 54.96 | 56.66 | 54.67 | 56.36 | 6,035,968 | +0.78(+1.41%) |
Nov 19, 2018 | 56.44 | 56.72 | 55.38 | 55.58 | 3,300,567 | -0.86(-1.52%) |
Nov 16, 2018 | 56.03 | 56.73 | 56.03 | 56.44 | 2,953,239 | +0.10(+0.18%) |
Nov 15, 2018 | 55.22 | 56.56 | 54.98 | 56.34 | 3,715,220 | +0.57(+1.03%) |
Nov 14, 2018 | 55.92 | 56.42 | 55.16 | 55.76 | 4,075,278 | +0.32(+0.58%) |
Nov 13, 2018 | 55.12 | 56.15 | 55.06 | 55.44 | 3,790,243 | +1.06(+1.96%) |
Nov 12, 2018 | 54.58 | 54.80 | 54.20 | 54.38 | 2,486,596 | -0.72(-1.32%) |
Nov 09, 2018 | 54.53 | 55.38 | 54.50 | 55.10 | 2,748,410 | +0.40(+0.72%) |
Nov 08, 2018 | 54.89 | 56.47 | 54.51 | 54.71 | 4,534,458 | -0.52(-0.94%) |
Nov 07, 2018 | 54.21 | 55.29 | 53.79 | 55.22 | 4,381,641 | +1.34(+2.48%) |
Nov 06, 2018 | 52.99 | 54.06 | 52.82 | 53.89 | 3,455,345 | +0.37(+0.69%) |
Nov 05, 2018 | 53.42 | 53.77 | 53.19 | 53.52 | 3,088,398 | -0.20(-0.37%) |
Nov 02, 2018 | 54.73 | 54.84 | 53.21 | 53.72 | 3,334,744 | -0.64(-1.18%) |