Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 53.07 | 53.53 | 52.94 | 53.51 | 1,759,020 | -0.34(-0.63%) |
Jan 30, 2019 | 53.88 | 54.03 | 53.63 | 53.85 | 1,956,981 | +0.04(+0.07%) |
Jan 29, 2019 | 53.90 | 54.06 | 53.60 | 53.81 | 1,847,813 | +0.68(+1.28%) |
Jan 28, 2019 | 52.77 | 53.16 | 52.62 | 53.13 | 1,581,589 | +0.00(+0.00%) |
Jan 25, 2019 | 53.11 | 53.35 | 52.98 | 53.13 | 1,219,500 | -0.04(-0.08%) |
Jan 24, 2019 | 53.78 | 53.78 | 52.89 | 53.17 | 1,416,808 | -0.70(-1.30%) |
Jan 23, 2019 | 53.83 | 53.97 | 53.53 | 53.87 | 1,740,783 | +0.74(+1.39%) |
Jan 22, 2019 | 52.80 | 53.15 | 52.73 | 53.13 | 1,788,484 | -0.17(-0.32%) |
Jan 18, 2019 | 53.28 | 53.47 | 53.13 | 53.30 | 1,669,700 | +0.35(+0.66%) |
Jan 17, 2019 | 52.57 | 53.13 | 52.57 | 52.95 | 1,234,262 | +0.33(+0.63%) |
Jan 16, 2019 | 52.76 | 52.88 | 52.40 | 52.62 | 1,043,323 | -0.69(-1.29%) |
Jan 15, 2019 | 53.01 | 53.44 | 52.97 | 53.31 | 1,045,772 | +0.55(+1.04%) |
Jan 14, 2019 | 53.03 | 53.09 | 52.70 | 52.76 | 1,281,680 | -0.80(-1.49%) |
Jan 11, 2019 | 53.66 | 53.72 | 53.50 | 53.56 | 876,900 | +0.19(+0.36%) |
Jan 10, 2019 | 53.22 | 53.52 | 53.10 | 53.37 | 2,689,842 | +0.22(+0.41%) |
Jan 09, 2019 | 53.21 | 53.45 | 53.01 | 53.15 | 4,184,049 | -0.39(-0.73%) |
Jan 08, 2019 | 53.02 | 53.57 | 53.01 | 53.54 | 2,047,421 | -0.02(-0.04%) |
Jan 07, 2019 | 53.37 | 53.71 | 53.34 | 53.56 | 1,087,369 | -0.37(-0.69%) |
Jan 04, 2019 | 53.41 | 54.12 | 53.36 | 53.93 | 1,804,200 | +0.73(+1.37%) |
Jan 03, 2019 | 53.17 | 53.62 | 53.09 | 53.20 | 2,280,752 | -0.28(-0.52%) |
Jan 02, 2019 | 53.52 | 53.80 | 53.20 | 53.48 | 1,768,995 | -0.32(-0.59%) |
Dec 31, 2018 | 53.97 | 53.97 | 53.55 | 53.80 | 888,200 | +0.32(+0.60%) |
Dec 28, 2018 | 53.87 | 54.04 | 53.32 | 53.48 | 1,617,600 | -0.26(-0.48%) |
Dec 27, 2018 | 52.81 | 53.76 | 52.60 | 53.74 | 2,261,193 | +0.17(+0.32%) |
Dec 26, 2018 | 52.38 | 53.59 | 52.08 | 53.57 | 1,380,361 | +1.36(+2.60%) |
Dec 24, 2018 | 53.83 | 53.96 | 52.19 | 52.21 | 1,095,400 | -1.43(-2.67%) |
Dec 21, 2018 | 53.94 | 54.68 | 53.59 | 53.64 | 2,133,700 | -0.57(-1.05%) |
Dec 20, 2018 | 54.62 | 54.62 | 53.98 | 54.21 | 2,050,881 | +0.04(+0.07%) |
Dec 19, 2018 | 54.44 | 55.02 | 53.99 | 54.17 | 1,713,839 | -0.19(-0.35%) |
Dec 18, 2018 | 54.68 | 54.83 | 54.21 | 54.36 | 1,403,746 | -0.12(-0.22%) |
Dec 17, 2018 | 55.45 | 55.48 | 54.35 | 54.48 | 1,732,821 | -1.16(-2.08%) |
Dec 14, 2018 | 55.83 | 56.10 | 55.64 | 55.64 | 974,800 | -0.75(-1.33%) |
Dec 13, 2018 | 56.49 | 56.76 | 56.30 | 56.39 | 1,386,045 | +0.16(+0.28%) |
Dec 12, 2018 | 56.17 | 56.59 | 56.15 | 56.23 | 1,617,218 | +0.65(+1.17%) |
Dec 11, 2018 | 55.53 | 55.86 | 55.38 | 55.58 | 1,753,470 | +0.31(+0.56%) |
Dec 10, 2018 | 55.65 | 55.72 | 54.79 | 55.27 | 1,644,223 | -0.22(-0.40%) |
Dec 07, 2018 | 55.60 | 55.75 | 55.39 | 55.49 | 1,256,600 | +0.14(+0.25%) |
Dec 06, 2018 | 54.93 | 55.37 | 54.41 | 55.35 | 1,597,666 | -0.20(-0.36%) |
Dec 04, 2018 | 56.18 | 56.19 | 55.49 | 55.55 | 1,440,900 | -0.04(-0.07%) |
Dec 03, 2018 | 55.50 | 55.63 | 55.13 | 55.59 | 1,060,549 | +0.08(+0.14%) |
Nov 30, 2018 | 55.63 | 55.65 | 55.29 | 55.51 | 940,500 | -0.28(-0.50%) |
Nov 29, 2018 | 55.61 | 56.07 | 55.54 | 55.79 | 1,021,787 | -0.24(-0.43%) |
Nov 28, 2018 | 55.71 | 56.07 | 55.46 | 56.03 | 879,550 | +0.32(+0.57%) |
Nov 27, 2018 | 55.44 | 55.73 | 55.22 | 55.71 | 800,682 | +0.64(+1.16%) |
Nov 26, 2018 | 55.04 | 55.18 | 54.84 | 55.07 | 759,386 | -0.34(-0.61%) |
Nov 23, 2018 | 55.19 | 55.57 | 55.02 | 55.41 | 457,000 | +0.03(+0.05%) |
Nov 21, 2018 | 55.38 | 55.38 | 55.38 | 0 | +0.09(+0.16%) | |
Nov 20, 2018 | 55.60 | 55.75 | 55.27 | 55.29 | 1,374,339 | -0.46(-0.83%) |
Nov 19, 2018 | 56.07 | 56.16 | 55.62 | 55.75 | 1,281,053 | -0.13(-0.23%) |
Nov 16, 2018 | 55.66 | 56.07 | 55.58 | 55.88 | 1,436,200 | +0.63(+1.14%) |
Nov 15, 2018 | 55.39 | 55.39 | 54.76 | 55.25 | 1,494,406 | +0.20(+0.36%) |
Nov 14, 2018 | 55.06 | 55.26 | 54.72 | 55.05 | 1,167,357 | -0.01(-0.02%) |
Nov 13, 2018 | 54.96 | 55.33 | 54.74 | 55.06 | 1,261,176 | +0.52(+0.95%) |
Nov 12, 2018 | 54.63 | 54.87 | 54.45 | 54.54 | 1,037,563 | -0.56(-1.02%) |
Nov 09, 2018 | 55.00 | 55.19 | 54.83 | 55.10 | 840,400 | +0.64(+1.18%) |
Nov 08, 2018 | 54.62 | 54.74 | 54.26 | 54.46 | 789,315 | -0.62(-1.13%) |
Nov 07, 2018 | 55.09 | 55.10 | 54.77 | 55.08 | 1,064,758 | +0.72(+1.32%) |
Nov 06, 2018 | 54.29 | 54.38 | 54.13 | 54.36 | 1,064,372 | +0.02(+0.04%) |
Nov 05, 2018 | 54.09 | 54.39 | 54.06 | 54.34 | 1,087,435 | +0.40(+0.74%) |
Nov 02, 2018 | 53.74 | 54.21 | 53.57 | 53.94 | 1,170,700 | -0.41(-0.75%) |