Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 58.56 | 59.01 | 57.99 | 58.53 | 4,094,015 | +0.14(+0.24%) |
Nov 29, 2018 | 58.58 | 58.66 | 57.98 | 58.39 | 1,828,301 | -0.15(-0.25%) |
Nov 28, 2018 | 57.86 | 58.59 | 57.68 | 58.54 | 1,983,105 | +0.60(+1.04%) |
Nov 27, 2018 | 57.71 | 58.14 | 57.26 | 57.94 | 2,413,997 | +0.26(+0.45%) |
Nov 26, 2018 | 58.52 | 58.75 | 57.66 | 57.68 | 2,168,523 | -0.52(-0.90%) |
Nov 23, 2018 | 58.03 | 58.58 | 57.52 | 58.20 | 759,531 | +0.03(+0.06%) |
Nov 21, 2018 | 58.17 | 58.17 | 58.17 | 0 | +0.19(+0.33%) | |
Nov 20, 2018 | 58.79 | 59.11 | 57.98 | 57.98 | 2,714,636 | -0.87(-1.48%) |
Nov 19, 2018 | 58.59 | 59.14 | 57.96 | 58.85 | 3,354,676 | +0.34(+0.58%) |
Nov 16, 2018 | 57.97 | 58.71 | 57.78 | 58.51 | 2,712,777 | +0.51(+0.88%) |
Nov 15, 2018 | 58.39 | 58.39 | 57.55 | 57.99 | 2,566,986 | -0.73(-1.24%) |
Nov 14, 2018 | 58.96 | 59.09 | 58.31 | 58.72 | 1,788,538 | +0.01(+0.01%) |
Nov 13, 2018 | 58.96 | 59.01 | 58.00 | 58.72 | 2,844,521 | -0.18(-0.31%) |
Nov 12, 2018 | 58.65 | 59.22 | 58.65 | 58.90 | 2,832,499 | +0.17(+0.28%) |
Nov 09, 2018 | 58.35 | 58.78 | 57.85 | 58.73 | 3,073,330 | +0.39(+0.67%) |
Nov 08, 2018 | 58.09 | 58.36 | 57.75 | 58.34 | 1,774,563 | +0.03(+0.06%) |
Nov 07, 2018 | 57.65 | 58.32 | 57.23 | 58.31 | 2,017,323 | +1.02(+1.78%) |
Nov 06, 2018 | 56.70 | 57.33 | 56.36 | 57.29 | 2,366,421 | +0.73(+1.29%) |
Nov 05, 2018 | 55.96 | 56.96 | 55.93 | 56.56 | 2,625,167 | +0.63(+1.12%) |
Nov 02, 2018 | 56.47 | 56.47 | 55.24 | 55.93 | 2,756,609 | -0.36(-0.63%) |
Nov 01, 2018 | 56.16 | 56.51 | 55.77 | 56.29 | 3,429,503 | +0.25(+0.45%) |
Oct 31, 2018 | 57.00 | 57.86 | 55.98 | 56.04 | 4,375,740 | -1.00(-1.75%) |
Oct 30, 2018 | 56.96 | 57.45 | 56.59 | 57.04 | 2,777,645 | +0.28(+0.49%) |
Oct 29, 2018 | 56.50 | 57.16 | 56.33 | 56.76 | 2,727,443 | +0.76(+1.35%) |
Oct 26, 2018 | 57.07 | 57.21 | 55.56 | 56.00 | 3,602,195 | -1.27(-2.22%) |
Oct 25, 2018 | 56.66 | 57.57 | 56.01 | 57.27 | 4,430,594 | +0.54(+0.95%) |
Oct 24, 2018 | 55.60 | 57.20 | 55.52 | 56.73 | 5,118,846 | +1.07(+1.92%) |
Oct 23, 2018 | 54.70 | 55.79 | 54.48 | 55.66 | 4,959,404 | +0.68(+1.23%) |
Oct 22, 2018 | 55.32 | 55.59 | 54.84 | 54.99 | 2,904,987 | -0.29(-0.52%) |
Oct 19, 2018 | 54.82 | 55.59 | 54.82 | 55.27 | 2,753,848 | +0.45(+0.82%) |
Oct 18, 2018 | 54.60 | 55.40 | 54.45 | 54.82 | 3,156,089 | +0.18(+0.33%) |
Oct 17, 2018 | 55.24 | 55.47 | 54.29 | 54.64 | 4,235,287 | -0.87(-1.57%) |
Oct 16, 2018 | 54.59 | 55.81 | 53.82 | 55.51 | 3,275,622 | +0.69(+1.25%) |
Oct 15, 2018 | 54.32 | 55.41 | 54.25 | 54.82 | 3,873,298 | +0.46(+0.85%) |
Oct 12, 2018 | 55.07 | 55.32 | 53.87 | 54.36 | 4,063,413 | -0.26(-0.48%) |
Oct 11, 2018 | 57.06 | 57.06 | 54.38 | 54.62 | 5,329,437 | -2.36(-4.15%) |
Oct 10, 2018 | 58.14 | 58.45 | 56.96 | 56.99 | 3,530,215 | -1.30(-2.24%) |
Oct 09, 2018 | 57.63 | 58.39 | 57.26 | 58.29 | 3,586,174 | +0.75(+1.30%) |
Oct 08, 2018 | 56.80 | 57.81 | 56.73 | 57.54 | 2,892,014 | +0.83(+1.47%) |
Oct 05, 2018 | 56.91 | 57.37 | 56.60 | 56.71 | 2,219,691 | -0.25(-0.44%) |
Oct 04, 2018 | 57.26 | 57.38 | 56.46 | 56.96 | 2,743,351 | -0.43(-0.76%) |
Oct 03, 2018 | 57.91 | 58.29 | 57.23 | 57.39 | 2,999,943 | -0.34(-0.59%) |
Oct 02, 2018 | 58.29 | 58.37 | 57.73 | 57.73 | 3,021,034 | -0.71(-1.22%) |
Oct 01, 2018 | 58.84 | 59.10 | 58.36 | 58.45 | 2,601,322 | -0.48(-0.81%) |
Sep 28, 2018 | 57.77 | 58.94 | 57.77 | 58.92 | 4,161,317 | +1.16(+2.00%) |
Sep 27, 2018 | 57.51 | 57.95 | 57.38 | 57.77 | 2,906,181 | +0.41(+0.71%) |
Sep 26, 2018 | 57.59 | 57.90 | 57.27 | 57.36 | 2,657,940 | -0.34(-0.59%) |
Sep 25, 2018 | 57.85 | 58.15 | 57.46 | 57.70 | 3,245,503 | +0.05(+0.09%) |
Sep 24, 2018 | 58.67 | 58.71 | 57.23 | 57.65 | 3,473,451 | -1.02(-1.73%) |
Sep 21, 2018 | 58.63 | 58.99 | 58.18 | 58.66 | 5,185,914 | +0.11(+0.19%) |
Sep 20, 2018 | 57.54 | 58.58 | 57.29 | 58.55 | 2,724,331 | +1.23(+2.14%) |
Sep 19, 2018 | 58.00 | 58.10 | 57.07 | 57.33 | 2,167,292 | -0.68(-1.17%) |
Sep 18, 2018 | 58.59 | 58.72 | 57.79 | 58.00 | 3,663,919 | -0.69(-1.17%) |
Sep 17, 2018 | 58.47 | 58.79 | 58.17 | 58.69 | 3,122,802 | +0.25(+0.43%) |
Sep 14, 2018 | 58.32 | 58.45 | 57.67 | 58.44 | 3,665,010 | +0.10(+0.18%) |
Sep 13, 2018 | 57.81 | 58.39 | 57.59 | 58.33 | 2,668,826 | +1.00(+1.75%) |
Sep 12, 2018 | 57.45 | 57.71 | 57.09 | 57.33 | 2,841,044 | +0.03(+0.06%) |
Sep 11, 2018 | 57.09 | 57.49 | 57.00 | 57.30 | 2,693,512 | -0.13(-0.23%) |
Sep 10, 2018 | 57.31 | 57.63 | 57.14 | 57.43 | 3,003,800 | +0.47(+0.82%) |
Sep 07, 2018 | 57.66 | 57.66 | 56.87 | 56.96 | 2,936,919 | -1.02(-1.76%) |
Sep 06, 2018 | 58.18 | 58.32 | 57.88 | 57.98 | 2,921,229 | -0.05(-0.09%) |
Sep 05, 2018 | 56.69 | 58.21 | 56.69 | 58.03 | 5,169,824 | +0.87(+1.53%) |