Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 56.50 | 56.81 | 55.77 | 55.89 | 1,989,113 | -0.79(-1.39%) |
Jan 30, 2019 | 56.60 | 57.05 | 55.95 | 56.68 | 2,692,212 | +0.13(+0.23%) |
Jan 29, 2019 | 56.70 | 56.72 | 55.82 | 56.55 | 1,444,456 | -0.17(-0.30%) |
Jan 28, 2019 | 56.45 | 56.83 | 55.84 | 56.72 | 1,545,901 | -0.03(-0.05%) |
Jan 25, 2019 | 57.25 | 57.39 | 56.13 | 56.75 | 1,874,400 | +0.14(+0.25%) |
Jan 24, 2019 | 56.90 | 57.16 | 56.39 | 56.61 | 1,729,267 | -0.08(-0.14%) |
Jan 23, 2019 | 57.42 | 57.44 | 55.92 | 56.69 | 1,934,455 | -0.36(-0.63%) |
Jan 22, 2019 | 58.14 | 58.14 | 56.57 | 57.05 | 2,434,027 | -1.32(-2.26%) |
Jan 18, 2019 | 57.89 | 58.67 | 57.23 | 58.37 | 2,852,500 | +0.78(+1.35%) |
Jan 17, 2019 | 55.66 | 57.94 | 55.30 | 57.59 | 3,884,993 | +1.18(+2.09%) |
Jan 16, 2019 | 56.86 | 56.95 | 55.91 | 56.41 | 2,799,231 | -0.61(-1.07%) |
Jan 15, 2019 | 57.10 | 57.78 | 56.51 | 57.02 | 2,799,626 | +0.21(+0.37%) |
Jan 14, 2019 | 56.46 | 57.37 | 56.31 | 56.81 | 2,452,289 | +0.31(+0.55%) |
Jan 11, 2019 | 55.75 | 57.39 | 55.75 | 56.50 | 2,179,200 | +0.78(+1.40%) |
Jan 10, 2019 | 54.79 | 56.22 | 54.00 | 55.72 | 2,265,321 | -0.60(-1.07%) |
Jan 09, 2019 | 57.38 | 58.02 | 56.16 | 56.32 | 4,120,863 | -0.46(-0.81%) |
Jan 08, 2019 | 57.22 | 57.75 | 56.30 | 56.78 | 2,608,437 | +0.38(+0.67%) |
Jan 07, 2019 | 55.06 | 57.25 | 55.05 | 56.40 | 3,360,195 | +1.52(+2.77%) |
Jan 04, 2019 | 54.17 | 55.29 | 54.05 | 54.88 | 2,223,500 | +1.46(+2.73%) |
Jan 03, 2019 | 52.67 | 53.80 | 51.87 | 53.42 | 3,577,168 | +0.66(+1.25%) |
Jan 02, 2019 | 52.42 | 53.38 | 52.11 | 52.76 | 3,754,957 | -0.44(-0.83%) |
Dec 31, 2018 | 52.64 | 53.37 | 52.40 | 53.20 | 1,790,700 | +0.92(+1.76%) |
Dec 28, 2018 | 52.00 | 52.91 | 51.62 | 52.28 | 1,480,000 | +0.37(+0.71%) |
Dec 27, 2018 | 50.96 | 51.93 | 49.73 | 51.91 | 1,931,286 | +0.33(+0.64%) |
Dec 26, 2018 | 49.10 | 51.62 | 49.03 | 51.58 | 3,136,176 | +2.65(+5.42%) |
Dec 24, 2018 | 48.32 | 50.07 | 47.65 | 48.93 | 1,797,000 | +0.17(+0.35%) |
Dec 21, 2018 | 48.75 | 50.82 | 48.61 | 48.76 | 6,506,600 | +0.84(+1.75%) |
Dec 20, 2018 | 47.42 | 48.92 | 47.07 | 47.92 | 2,744,244 | +0.54(+1.14%) |
Dec 19, 2018 | 48.99 | 49.77 | 47.09 | 47.38 | 3,383,539 | -1.57(-3.21%) |
Dec 18, 2018 | 47.97 | 49.58 | 47.97 | 48.95 | 2,460,558 | +1.33(+2.79%) |
Dec 17, 2018 | 48.86 | 49.33 | 47.19 | 47.62 | 2,677,453 | -1.64(-3.33%) |
Dec 14, 2018 | 49.28 | 50.57 | 49.01 | 49.26 | 2,766,300 | -0.68(-1.36%) |
Dec 13, 2018 | 51.90 | 52.49 | 49.78 | 49.94 | 2,552,568 | -1.98(-3.81%) |
Dec 12, 2018 | 52.39 | 52.95 | 51.62 | 51.92 | 2,027,785 | -0.26(-0.50%) |
Dec 11, 2018 | 53.17 | 53.98 | 51.73 | 52.18 | 2,213,520 | -0.33(-0.63%) |
Dec 10, 2018 | 53.12 | 53.44 | 51.49 | 52.51 | 1,970,154 | -0.54(-1.02%) |
Dec 07, 2018 | 54.41 | 55.02 | 52.53 | 53.05 | 2,060,700 | -1.42(-2.61%) |
Dec 06, 2018 | 54.20 | 54.60 | 52.85 | 54.47 | 2,634,001 | -0.46(-0.84%) |
Dec 04, 2018 | 56.42 | 56.52 | 54.07 | 54.93 | 2,943,000 | -1.36(-2.42%) |
Dec 03, 2018 | 57.19 | 57.32 | 55.33 | 56.29 | 2,440,770 | -0.11(-0.20%) |
Nov 30, 2018 | 55.37 | 56.82 | 55.37 | 56.40 | 2,615,700 | +1.03(+1.86%) |
Nov 29, 2018 | 56.17 | 56.40 | 55.06 | 55.37 | 2,534,203 | -0.83(-1.48%) |
Nov 28, 2018 | 55.20 | 56.54 | 54.28 | 56.20 | 2,743,138 | +1.44(+2.63%) |
Nov 27, 2018 | 55.08 | 55.29 | 53.99 | 54.76 | 3,215,902 | -0.52(-0.94%) |
Nov 26, 2018 | 53.70 | 55.71 | 53.54 | 55.28 | 5,387,468 | +2.32(+4.38%) |
Nov 23, 2018 | 52.51 | 53.50 | 52.06 | 52.96 | 2,097,400 | +0.00(+0.00%) |
Nov 21, 2018 | 52.96 | 52.96 | 52.96 | 0 | +6.87(+14.91%) | |
Nov 20, 2018 | 46.78 | 49.15 | 45.28 | 46.09 | 6,804,748 | -2.72(-5.57%) |
Nov 19, 2018 | 50.81 | 51.24 | 48.13 | 48.81 | 3,668,608 | -2.07(-4.07%) |
Nov 16, 2018 | 50.83 | 51.03 | 49.25 | 50.88 | 3,620,900 | -0.52(-1.01%) |
Nov 15, 2018 | 50.38 | 51.62 | 49.36 | 51.40 | 2,901,799 | +0.24(+0.47%) |
Nov 14, 2018 | 51.69 | 52.90 | 50.81 | 51.16 | 2,974,716 | +0.08(+0.16%) |
Nov 13, 2018 | 51.00 | 51.48 | 50.09 | 51.08 | 1,774,896 | +0.19(+0.37%) |
Nov 12, 2018 | 50.64 | 51.68 | 50.36 | 50.89 | 1,851,157 | +0.65(+1.29%) |
Nov 09, 2018 | 50.40 | 51.40 | 50.14 | 50.24 | 2,360,000 | -0.56(-1.10%) |
Nov 08, 2018 | 50.83 | 51.27 | 50.14 | 50.80 | 1,502,195 | +0.39(+0.77%) |
Nov 07, 2018 | 50.56 | 50.98 | 48.91 | 50.41 | 1,943,255 | -0.29(-0.57%) |
Nov 06, 2018 | 49.96 | 50.74 | 49.87 | 50.70 | 2,089,881 | +0.50(+1.00%) |
Nov 05, 2018 | 48.72 | 50.33 | 48.54 | 50.20 | 2,714,539 | +1.40(+2.87%) |
Nov 02, 2018 | 48.38 | 49.00 | 47.98 | 48.80 | 1,872,500 | +0.86(+1.79%) |