Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 56.41 | 56.53 | 54.40 | 54.79 | 1,421,763 | -1.61(-2.85%) |
Nov 29, 2018 | 55.39 | 56.85 | 55.23 | 56.40 | 1,197,989 | +0.80(+1.44%) |
Nov 28, 2018 | 55.48 | 55.67 | 53.95 | 55.60 | 1,256,109 | +0.30(+0.54%) |
Nov 27, 2018 | 54.03 | 55.39 | 53.96 | 55.30 | 1,162,931 | +1.32(+2.44%) |
Nov 26, 2018 | 53.66 | 54.11 | 53.25 | 53.98 | 1,156,349 | +0.48(+0.90%) |
Nov 23, 2018 | 53.44 | 53.81 | 52.87 | 53.50 | 403,399 | -0.01(-0.02%) |
Nov 21, 2018 | 53.51 | 53.51 | 53.51 | 0 | +0.51(+0.96%) | |
Nov 20, 2018 | 54.82 | 55.34 | 52.96 | 53.00 | 2,378,078 | -2.07(-3.76%) |
Nov 19, 2018 | 55.11 | 55.46 | 54.66 | 55.07 | 886,951 | -0.42(-0.76%) |
Nov 16, 2018 | 55.49 | 56.02 | 55.10 | 55.49 | 1,146,006 | -0.21(-0.38%) |
Nov 15, 2018 | 55.26 | 55.74 | 54.80 | 55.70 | 1,296,317 | +0.04(+0.08%) |
Nov 14, 2018 | 57.28 | 57.33 | 54.91 | 55.66 | 1,629,937 | -1.69(-2.95%) |
Nov 13, 2018 | 57.04 | 58.02 | 56.30 | 57.35 | 3,656,520 | -0.17(-0.29%) |
Nov 12, 2018 | 56.16 | 57.93 | 55.82 | 57.52 | 1,825,498 | +1.32(+2.36%) |
Nov 09, 2018 | 55.26 | 56.59 | 55.03 | 56.19 | 2,918,662 | +1.04(+1.89%) |
Nov 08, 2018 | 57.39 | 60.07 | 55.13 | 55.15 | 8,976,322 | -10.75(-16.32%) |
Nov 07, 2018 | 65.29 | 66.15 | 64.36 | 65.90 | 2,029,118 | +1.13(+1.75%) |
Nov 06, 2018 | 63.32 | 65.18 | 63.27 | 64.77 | 1,983,559 | +1.46(+2.31%) |
Nov 05, 2018 | 62.52 | 63.71 | 62.52 | 63.31 | 726,133 | +0.62(+0.99%) |
Nov 02, 2018 | 64.06 | 64.55 | 62.02 | 62.68 | 1,224,908 | -0.96(-1.50%) |
Nov 01, 2018 | 61.96 | 63.67 | 61.77 | 63.64 | 1,469,982 | +1.98(+3.21%) |
Oct 31, 2018 | 61.50 | 62.20 | 60.86 | 61.66 | 1,373,801 | +0.45(+0.73%) |
Oct 30, 2018 | 60.02 | 61.61 | 59.55 | 61.21 | 1,429,090 | +1.33(+2.23%) |
Oct 29, 2018 | 60.38 | 61.01 | 59.22 | 59.88 | 1,341,688 | +0.26(+0.44%) |
Oct 26, 2018 | 60.67 | 60.68 | 59.11 | 59.61 | 1,586,234 | -1.44(-2.36%) |
Oct 25, 2018 | 60.90 | 61.66 | 60.27 | 61.05 | 995,516 | +0.18(+0.30%) |
Oct 24, 2018 | 62.74 | 63.50 | 60.76 | 60.87 | 1,088,349 | -2.08(-3.30%) |
Oct 23, 2018 | 61.48 | 63.64 | 61.46 | 62.95 | 1,385,512 | +0.46(+0.74%) |
Oct 22, 2018 | 63.05 | 63.19 | 61.84 | 62.48 | 1,202,335 | -0.57(-0.90%) |
Oct 19, 2018 | 63.35 | 63.84 | 62.59 | 63.05 | 1,440,974 | -0.32(-0.50%) |
Oct 18, 2018 | 64.77 | 64.77 | 63.01 | 63.37 | 1,196,272 | -1.42(-2.19%) |
Oct 17, 2018 | 63.17 | 65.09 | 62.80 | 64.79 | 1,476,043 | +0.98(+1.54%) |
Oct 16, 2018 | 63.59 | 64.41 | 63.27 | 63.81 | 1,413,081 | +0.82(+1.29%) |
Oct 15, 2018 | 61.17 | 63.49 | 61.09 | 62.99 | 1,738,412 | +1.46(+2.37%) |
Oct 12, 2018 | 62.01 | 62.01 | 60.56 | 61.53 | 1,202,788 | +0.32(+0.53%) |
Oct 11, 2018 | 63.61 | 63.66 | 60.88 | 61.21 | 2,567,921 | -2.71(-4.24%) |
Oct 10, 2018 | 62.29 | 64.89 | 61.88 | 63.92 | 2,563,029 | +1.22(+1.94%) |
Oct 09, 2018 | 62.57 | 62.78 | 59.90 | 62.70 | 4,959,002 | -1.15(-1.80%) |
Oct 08, 2018 | 62.70 | 64.96 | 62.60 | 63.85 | 1,627,444 | +0.78(+1.24%) |
Oct 05, 2018 | 63.06 | 64.44 | 62.02 | 63.07 | 3,050,127 | +0.31(+0.49%) |
Oct 04, 2018 | 62.39 | 62.81 | 61.67 | 62.76 | 1,265,643 | -0.32(-0.50%) |
Oct 03, 2018 | 63.25 | 64.00 | 62.95 | 63.08 | 1,177,334 | +0.35(+0.56%) |
Oct 02, 2018 | 62.03 | 63.10 | 61.60 | 62.73 | 1,294,851 | +0.42(+0.68%) |
Oct 01, 2018 | 61.75 | 63.11 | 61.75 | 62.31 | 1,195,379 | +0.21(+0.34%) |
Sep 28, 2018 | 63.08 | 63.39 | 61.88 | 62.09 | 1,244,405 | -0.94(-1.49%) |
Sep 27, 2018 | 63.18 | 63.84 | 62.98 | 63.03 | 977,158 | -0.08(-0.13%) |
Sep 26, 2018 | 63.66 | 63.83 | 62.95 | 63.11 | 834,155 | -0.27(-0.43%) |
Sep 25, 2018 | 63.78 | 64.12 | 63.21 | 63.38 | 876,007 | -0.14(-0.22%) |
Sep 24, 2018 | 64.26 | 64.58 | 63.05 | 63.52 | 1,091,177 | -0.99(-1.54%) |
Sep 21, 2018 | 64.81 | 65.22 | 64.14 | 64.52 | 1,711,313 | -0.30(-0.46%) |
Sep 20, 2018 | 65.03 | 65.38 | 64.33 | 64.81 | 739,599 | +0.50(+0.78%) |
Sep 19, 2018 | 63.95 | 64.60 | 63.72 | 64.31 | 1,170,404 | +0.30(+0.47%) |
Sep 18, 2018 | 63.81 | 64.15 | 62.94 | 64.02 | 990,625 | +0.37(+0.58%) |
Sep 17, 2018 | 64.82 | 65.30 | 63.48 | 63.65 | 1,217,832 | -0.98(-1.52%) |
Sep 14, 2018 | 65.98 | 66.19 | 64.25 | 64.63 | 1,802,757 | -1.61(-2.44%) |
Sep 13, 2018 | 66.30 | 66.41 | 65.51 | 66.24 | 929,027 | +0.36(+0.55%) |
Sep 12, 2018 | 65.84 | 66.05 | 65.44 | 65.88 | 815,896 | +0.25(+0.37%) |
Sep 11, 2018 | 65.61 | 65.81 | 64.51 | 65.64 | 1,632,447 | -0.23(-0.35%) |
Sep 10, 2018 | 66.55 | 66.61 | 65.59 | 65.87 | 2,747,873 | -0.57(-0.86%) |
Sep 07, 2018 | 66.43 | 66.67 | 65.81 | 66.44 | 1,296,512 | -0.22(-0.33%) |
Sep 06, 2018 | 67.32 | 67.46 | 66.12 | 66.66 | 1,689,725 | -0.92(-1.36%) |
Sep 05, 2018 | 66.82 | 68.34 | 66.82 | 67.58 | 1,767,109 | +0.55(+0.82%) |