Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 56.39 | 57.55 | 56.37 | 57.48 | 3,038,647 | +1.28(+2.27%) |
Nov 29, 2018 | 57.02 | 57.23 | 55.70 | 56.20 | 2,086,834 | -1.04(-1.82%) |
Nov 28, 2018 | 56.51 | 57.42 | 56.17 | 57.24 | 3,017,251 | +0.64(+1.14%) |
Nov 27, 2018 | 56.01 | 56.74 | 55.42 | 56.60 | 1,495,764 | +0.16(+0.29%) |
Nov 26, 2018 | 56.22 | 56.75 | 55.84 | 56.44 | 2,206,489 | +0.76(+1.37%) |
Nov 23, 2018 | 55.74 | 56.06 | 55.29 | 55.67 | 809,897 | -0.03(-0.05%) |
Nov 21, 2018 | 55.70 | 55.70 | 55.70 | 0 | -0.65(-1.16%) | |
Nov 20, 2018 | 57.06 | 58.17 | 56.08 | 56.35 | 2,275,149 | -1.31(-2.27%) |
Nov 19, 2018 | 56.40 | 57.94 | 56.37 | 57.66 | 2,490,180 | +1.43(+2.55%) |
Nov 16, 2018 | 56.06 | 56.39 | 55.65 | 56.23 | 1,873,103 | +0.04(+0.08%) |
Nov 15, 2018 | 56.22 | 56.31 | 55.52 | 56.18 | 1,481,969 | -0.05(-0.09%) |
Nov 14, 2018 | 56.36 | 56.44 | 55.55 | 56.24 | 1,377,492 | +0.23(+0.40%) |
Nov 13, 2018 | 57.08 | 57.42 | 55.73 | 56.01 | 1,759,425 | -0.88(-1.54%) |
Nov 12, 2018 | 55.63 | 57.37 | 55.29 | 56.89 | 2,736,823 | +0.87(+1.55%) |
Nov 09, 2018 | 55.63 | 56.24 | 55.25 | 56.02 | 2,473,330 | +0.46(+0.83%) |
Nov 08, 2018 | 55.13 | 56.20 | 54.99 | 55.56 | 2,127,693 | +0.30(+0.55%) |
Nov 07, 2018 | 54.83 | 55.57 | 54.07 | 55.25 | 2,312,462 | +0.84(+1.55%) |
Nov 06, 2018 | 54.20 | 55.11 | 53.13 | 54.41 | 2,613,922 | -0.38(-0.70%) |
Nov 05, 2018 | 54.94 | 55.57 | 54.29 | 54.79 | 2,440,189 | -0.03(-0.05%) |
Nov 02, 2018 | 57.40 | 57.69 | 54.19 | 54.82 | 3,018,865 | -2.49(-4.35%) |
Nov 01, 2018 | 56.24 | 58.73 | 55.80 | 57.31 | 4,535,931 | +1.73(+3.11%) |
Oct 31, 2018 | 53.93 | 56.37 | 53.26 | 55.58 | 7,167,135 | +5.03(+9.95%) |
Oct 30, 2018 | 49.34 | 50.76 | 49.07 | 50.56 | 5,493,158 | +1.41(+2.86%) |
Oct 29, 2018 | 48.90 | 49.51 | 48.69 | 49.15 | 3,802,188 | +0.77(+1.60%) |
Oct 26, 2018 | 49.23 | 49.40 | 48.22 | 48.38 | 4,164,627 | -0.98(-1.99%) |
Oct 25, 2018 | 50.56 | 50.67 | 49.20 | 49.36 | 4,727,413 | -2.18(-4.23%) |
Oct 24, 2018 | 50.86 | 52.36 | 50.86 | 51.54 | 2,369,744 | +0.90(+1.78%) |
Oct 23, 2018 | 50.90 | 51.23 | 49.52 | 50.63 | 2,113,959 | -0.51(-1.00%) |
Oct 22, 2018 | 52.18 | 52.41 | 51.12 | 51.15 | 1,467,230 | -0.88(-1.69%) |
Oct 19, 2018 | 51.42 | 52.49 | 51.42 | 52.02 | 921,583 | +0.81(+1.58%) |
Oct 18, 2018 | 51.89 | 52.44 | 51.02 | 51.22 | 1,251,230 | -0.52(-1.01%) |
Oct 17, 2018 | 51.78 | 52.39 | 51.08 | 51.74 | 1,690,993 | -0.57(-1.10%) |
Oct 16, 2018 | 52.11 | 52.59 | 51.62 | 52.31 | 1,411,607 | +0.49(+0.94%) |
Oct 15, 2018 | 51.62 | 52.28 | 51.59 | 51.82 | 1,526,831 | +0.30(+0.57%) |
Oct 12, 2018 | 52.11 | 52.28 | 51.07 | 51.53 | 1,376,733 | -0.23(-0.44%) |
Oct 11, 2018 | 53.28 | 53.60 | 51.69 | 51.75 | 2,764,253 | -1.49(-2.81%) |
Oct 10, 2018 | 53.45 | 54.33 | 53.23 | 53.25 | 1,542,151 | -0.36(-0.68%) |
Oct 09, 2018 | 54.17 | 54.19 | 53.46 | 53.61 | 1,411,218 | -0.89(-1.63%) |
Oct 08, 2018 | 53.92 | 54.79 | 53.76 | 54.50 | 1,317,968 | +0.75(+1.39%) |
Oct 05, 2018 | 53.54 | 54.18 | 53.29 | 53.75 | 2,049,383 | +0.45(+0.85%) |
Oct 04, 2018 | 53.07 | 53.64 | 52.80 | 53.30 | 2,449,110 | +0.02(+0.03%) |
Oct 03, 2018 | 54.36 | 54.61 | 52.96 | 53.28 | 2,626,149 | -0.62(-1.14%) |
Oct 02, 2018 | 53.07 | 53.96 | 53.07 | 53.90 | 2,054,402 | +0.74(+1.39%) |
Oct 01, 2018 | 53.48 | 53.63 | 53.07 | 53.16 | 1,900,066 | -0.25(-0.47%) |
Sep 28, 2018 | 53.42 | 53.80 | 53.18 | 53.41 | 1,834,992 | -0.21(-0.39%) |
Sep 27, 2018 | 53.90 | 54.26 | 53.35 | 53.62 | 1,060,647 | -0.46(-0.85%) |
Sep 26, 2018 | 54.03 | 54.63 | 53.62 | 54.08 | 1,742,693 | +0.37(+0.70%) |
Sep 25, 2018 | 54.52 | 54.52 | 53.26 | 53.71 | 2,424,366 | -0.56(-1.02%) |
Sep 24, 2018 | 55.74 | 56.02 | 54.05 | 54.26 | 3,560,891 | -2.00(-3.55%) |
Sep 21, 2018 | 56.47 | 56.65 | 55.89 | 56.26 | 3,394,568 | -0.12(-0.22%) |
Sep 20, 2018 | 56.26 | 57.30 | 55.88 | 56.38 | 2,514,623 | +0.56(+1.00%) |
Sep 19, 2018 | 55.19 | 56.66 | 55.19 | 55.83 | 1,982,484 | +0.36(+0.64%) |
Sep 18, 2018 | 55.82 | 56.02 | 55.14 | 55.47 | 1,487,532 | -0.15(-0.27%) |
Sep 17, 2018 | 54.98 | 55.81 | 54.72 | 55.62 | 1,833,214 | +0.78(+1.43%) |
Sep 14, 2018 | 54.95 | 54.97 | 54.39 | 54.84 | 1,750,594 | -0.30(-0.54%) |
Sep 13, 2018 | 55.12 | 55.37 | 54.63 | 55.13 | 1,067,020 | +0.35(+0.63%) |
Sep 12, 2018 | 54.48 | 55.08 | 54.37 | 54.79 | 1,829,585 | +0.22(+0.40%) |
Sep 11, 2018 | 55.63 | 56.00 | 54.45 | 54.57 | 2,606,125 | -1.65(-2.94%) |
Sep 10, 2018 | 55.48 | 56.59 | 55.31 | 56.22 | 2,221,160 | +0.83(+1.49%) |
Sep 07, 2018 | 56.89 | 56.90 | 54.98 | 55.39 | 2,937,691 | -2.28(-3.96%) |
Sep 06, 2018 | 57.20 | 57.87 | 56.78 | 57.68 | 1,575,730 | +0.66(+1.16%) |
Sep 05, 2018 | 55.92 | 57.23 | 55.91 | 57.02 | 1,530,235 | +0.66(+1.17%) |