Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 67.09 | 68.45 | 66.85 | 67.84 | 1,830,501 | +0.62(+0.93%) |
Nov 29, 2018 | 67.41 | 67.96 | 67.09 | 67.22 | 1,247,062 | -0.42(-0.62%) |
Nov 28, 2018 | 66.49 | 67.69 | 65.36 | 67.64 | 1,439,038 | +1.25(+1.88%) |
Nov 27, 2018 | 66.61 | 66.88 | 65.95 | 66.39 | 896,198 | -0.51(-0.76%) |
Nov 26, 2018 | 66.83 | 67.88 | 66.71 | 66.90 | 1,026,892 | +0.47(+0.70%) |
Nov 23, 2018 | 66.54 | 66.99 | 66.37 | 66.43 | 375,309 | -0.70(-1.05%) |
Nov 21, 2018 | 67.13 | 67.13 | 67.13 | 0 | +2.27(+3.50%) | |
Nov 20, 2018 | 67.25 | 67.68 | 64.77 | 64.86 | 1,730,585 | -3.34(-4.89%) |
Nov 19, 2018 | 67.43 | 68.26 | 67.17 | 68.20 | 1,441,444 | +0.43(+0.64%) |
Nov 16, 2018 | 67.51 | 68.23 | 67.35 | 67.77 | 1,218,142 | +0.39(+0.57%) |
Nov 15, 2018 | 66.98 | 68.15 | 66.49 | 67.38 | 1,604,728 | +0.22(+0.33%) |
Nov 14, 2018 | 67.51 | 68.73 | 66.64 | 67.16 | 1,422,036 | +0.02(+0.02%) |
Nov 13, 2018 | 66.60 | 67.66 | 66.44 | 67.14 | 1,174,953 | +0.50(+0.75%) |
Nov 12, 2018 | 67.74 | 67.74 | 66.51 | 66.64 | 1,074,677 | -1.12(-1.66%) |
Nov 09, 2018 | 67.71 | 68.45 | 67.45 | 67.77 | 1,130,607 | -0.20(-0.29%) |
Nov 08, 2018 | 68.03 | 68.56 | 67.57 | 67.96 | 1,143,202 | -0.25(-0.37%) |
Nov 07, 2018 | 68.33 | 68.75 | 67.35 | 68.22 | 1,619,299 | +0.46(+0.68%) |
Nov 06, 2018 | 67.38 | 68.32 | 67.17 | 67.76 | 1,341,049 | +0.30(+0.45%) |
Nov 05, 2018 | 67.24 | 68.16 | 67.16 | 67.46 | 1,096,136 | +0.23(+0.34%) |
Nov 02, 2018 | 67.78 | 67.84 | 66.55 | 67.23 | 1,313,771 | -0.09(-0.14%) |
Nov 01, 2018 | 67.96 | 68.15 | 66.85 | 67.32 | 1,376,837 | -0.25(-0.37%) |
Oct 31, 2018 | 67.85 | 69.05 | 67.50 | 67.58 | 1,032,326 | +0.25(+0.38%) |
Oct 30, 2018 | 65.01 | 67.42 | 65.01 | 67.32 | 1,416,952 | +2.43(+3.75%) |
Oct 29, 2018 | 65.73 | 65.77 | 64.06 | 64.89 | 1,638,556 | -0.06(-0.09%) |
Oct 26, 2018 | 63.62 | 65.47 | 63.25 | 64.94 | 1,891,851 | +0.40(+0.62%) |
Oct 25, 2018 | 65.22 | 65.79 | 64.35 | 64.54 | 2,808,826 | -0.65(-0.99%) |
Oct 24, 2018 | 66.03 | 67.25 | 64.91 | 65.19 | 3,157,668 | +0.02(+0.02%) |
Oct 23, 2018 | 66.21 | 66.33 | 63.69 | 65.17 | 2,953,985 | -1.98(-2.95%) |
Oct 22, 2018 | 66.69 | 67.43 | 66.25 | 67.16 | 2,462,769 | +0.19(+0.28%) |
Oct 19, 2018 | 66.25 | 67.77 | 66.15 | 66.97 | 2,533,937 | +1.07(+1.62%) |
Oct 18, 2018 | 66.33 | 67.04 | 65.74 | 65.90 | 2,423,568 | -1.35(-2.01%) |
Oct 17, 2018 | 68.93 | 68.93 | 66.90 | 67.25 | 2,593,812 | -1.07(-1.56%) |
Oct 16, 2018 | 67.37 | 68.41 | 66.95 | 68.32 | 1,367,360 | +1.35(+2.02%) |
Oct 15, 2018 | 67.07 | 67.37 | 66.16 | 66.97 | 1,898,698 | -0.08(-0.12%) |
Oct 12, 2018 | 67.63 | 67.93 | 66.64 | 67.05 | 2,058,445 | +0.41(+0.62%) |
Oct 11, 2018 | 67.21 | 68.34 | 66.53 | 66.64 | 2,129,948 | -1.24(-1.83%) |
Oct 10, 2018 | 72.17 | 72.17 | 67.81 | 67.88 | 3,018,962 | -4.37(-6.05%) |
Oct 09, 2018 | 71.44 | 72.46 | 70.98 | 72.25 | 1,097,366 | +0.74(+1.03%) |
Oct 08, 2018 | 71.36 | 72.01 | 70.76 | 71.51 | 845,257 | -0.13(-0.19%) |
Oct 05, 2018 | 71.13 | 72.59 | 71.11 | 71.65 | 994,373 | +0.36(+0.51%) |
Oct 04, 2018 | 70.96 | 71.40 | 70.45 | 71.28 | 1,667,549 | +0.40(+0.57%) |
Oct 03, 2018 | 71.28 | 71.45 | 70.45 | 70.88 | 1,977,398 | -0.22(-0.31%) |
Oct 02, 2018 | 72.00 | 72.00 | 70.79 | 71.10 | 1,495,660 | -1.15(-1.60%) |
Oct 01, 2018 | 72.34 | 72.65 | 71.77 | 72.26 | 1,852,732 | +1.26(+1.78%) |
Sep 28, 2018 | 70.79 | 71.07 | 70.03 | 70.99 | 1,758,653 | +0.16(+0.22%) |
Sep 27, 2018 | 70.52 | 71.16 | 70.33 | 70.83 | 1,154,973 | +0.06(+0.08%) |
Sep 26, 2018 | 69.76 | 71.17 | 69.61 | 70.78 | 1,348,890 | +1.19(+1.70%) |
Sep 25, 2018 | 69.59 | 70.00 | 68.99 | 69.59 | 1,494,468 | +0.96(+1.41%) |
Sep 24, 2018 | 69.86 | 70.03 | 68.54 | 68.63 | 1,188,598 | -1.48(-2.11%) |
Sep 21, 2018 | 69.75 | 70.25 | 69.63 | 70.11 | 854,596 | +0.45(+0.65%) |
Sep 20, 2018 | 68.75 | 69.92 | 68.60 | 69.66 | 1,268,388 | +1.55(+2.28%) |
Sep 19, 2018 | 69.30 | 69.44 | 67.60 | 68.11 | 1,549,825 | -1.04(-1.50%) |
Sep 18, 2018 | 69.51 | 69.84 | 68.98 | 69.14 | 873,851 | -0.15(-0.22%) |
Sep 17, 2018 | 69.14 | 69.54 | 68.86 | 69.29 | 1,367,250 | +0.38(+0.55%) |
Sep 14, 2018 | 68.94 | 69.37 | 68.53 | 68.91 | 1,056,482 | +0.18(+0.26%) |
Sep 13, 2018 | 68.53 | 68.98 | 68.52 | 68.73 | 816,995 | +0.39(+0.57%) |
Sep 12, 2018 | 68.68 | 69.05 | 68.05 | 68.34 | 1,079,896 | -0.32(-0.47%) |
Sep 11, 2018 | 68.48 | 69.04 | 67.92 | 68.67 | 1,163,356 | +0.26(+0.38%) |
Sep 10, 2018 | 68.39 | 68.87 | 68.08 | 68.41 | 1,620,832 | +0.28(+0.41%) |
Sep 07, 2018 | 68.50 | 68.66 | 67.99 | 68.13 | 967,050 | -0.49(-0.71%) |
Sep 06, 2018 | 68.07 | 68.95 | 67.86 | 68.62 | 804,464 | +0.90(+1.33%) |
Sep 05, 2018 | 67.92 | 68.56 | 67.07 | 67.72 | 1,245,243 | -0.75(-1.10%) |