Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 54.50 | 55.41 | 54.22 | 55.24 | 305,095 | +0.70(+1.28%) |
Nov 29, 2018 | 54.42 | 54.67 | 53.82 | 54.54 | 254,601 | -0.02(-0.03%) |
Nov 28, 2018 | 53.32 | 54.72 | 52.53 | 54.56 | 293,451 | +1.27(+2.37%) |
Nov 27, 2018 | 53.32 | 53.70 | 53.10 | 53.30 | 169,372 | -0.30(-0.56%) |
Nov 26, 2018 | 53.37 | 53.96 | 52.89 | 53.60 | 250,518 | +0.71(+1.34%) |
Nov 23, 2018 | 52.63 | 53.68 | 52.57 | 52.89 | 80,377 | -0.07(-0.12%) |
Nov 21, 2018 | 52.96 | 52.96 | 52.96 | 0 | +0.89(+1.70%) | |
Nov 20, 2018 | 53.12 | 53.30 | 51.48 | 52.07 | 300,282 | -1.71(-3.18%) |
Nov 19, 2018 | 54.56 | 55.42 | 53.64 | 53.78 | 246,203 | -0.82(-1.50%) |
Nov 16, 2018 | 54.67 | 54.94 | 53.82 | 54.60 | 325,851 | -0.40(-0.72%) |
Nov 15, 2018 | 54.87 | 55.40 | 53.89 | 55.00 | 288,893 | -0.01(-0.02%) |
Nov 14, 2018 | 55.10 | 55.77 | 54.39 | 55.01 | 245,757 | +0.39(+0.71%) |
Nov 13, 2018 | 54.90 | 56.02 | 54.49 | 54.62 | 173,805 | +0.06(+0.10%) |
Nov 12, 2018 | 55.08 | 55.50 | 54.46 | 54.56 | 177,161 | -0.42(-0.77%) |
Nov 09, 2018 | 55.51 | 55.87 | 54.67 | 54.99 | 162,555 | -0.59(-1.05%) |
Nov 08, 2018 | 56.41 | 56.53 | 55.34 | 55.57 | 216,808 | -0.76(-1.34%) |
Nov 07, 2018 | 56.27 | 56.78 | 55.22 | 56.33 | 148,889 | +0.33(+0.59%) |
Nov 06, 2018 | 55.26 | 56.47 | 54.96 | 56.00 | 392,580 | +0.68(+1.23%) |
Nov 05, 2018 | 55.03 | 55.74 | 54.49 | 55.32 | 356,843 | +0.42(+0.77%) |
Nov 02, 2018 | 55.52 | 55.83 | 54.43 | 54.89 | 463,308 | -0.47(-0.85%) |
Nov 01, 2018 | 53.90 | 55.78 | 53.57 | 55.36 | 505,002 | +1.46(+2.72%) |
Oct 31, 2018 | 53.40 | 54.07 | 52.53 | 53.90 | 714,129 | +1.26(+2.39%) |
Oct 30, 2018 | 51.54 | 53.56 | 50.19 | 52.64 | 446,067 | +0.59(+1.14%) |
Oct 29, 2018 | 53.65 | 54.31 | 51.32 | 52.05 | 449,505 | -0.70(-1.32%) |
Oct 26, 2018 | 53.16 | 53.55 | 52.14 | 52.75 | 423,596 | -1.43(-2.63%) |
Oct 25, 2018 | 53.94 | 54.99 | 53.94 | 54.17 | 357,379 | +0.41(+0.76%) |
Oct 24, 2018 | 54.68 | 55.46 | 53.73 | 53.77 | 659,351 | -1.43(-2.58%) |
Oct 23, 2018 | 55.50 | 56.65 | 55.15 | 55.19 | 466,666 | -0.97(-1.73%) |
Oct 22, 2018 | 56.11 | 56.92 | 55.63 | 56.17 | 812,425 | -0.01(-0.02%) |
Oct 19, 2018 | 57.70 | 57.74 | 56.03 | 56.18 | 363,445 | -1.39(-2.41%) |
Oct 18, 2018 | 58.93 | 59.15 | 57.28 | 57.56 | 433,537 | -1.80(-3.04%) |
Oct 17, 2018 | 60.52 | 60.52 | 58.83 | 59.37 | 313,540 | -1.50(-2.47%) |
Oct 16, 2018 | 59.90 | 60.94 | 58.69 | 60.87 | 418,777 | +1.19(+1.99%) |
Oct 15, 2018 | 59.93 | 61.33 | 59.40 | 59.68 | 635,077 | -3.38(-5.36%) |
Oct 12, 2018 | 64.26 | 64.31 | 62.19 | 63.06 | 413,324 | -0.31(-0.49%) |
Oct 11, 2018 | 64.34 | 65.30 | 63.17 | 63.37 | 280,233 | -1.22(-1.89%) |
Oct 10, 2018 | 65.29 | 65.29 | 64.52 | 64.59 | 409,527 | -0.88(-1.34%) |
Oct 09, 2018 | 66.05 | 66.80 | 65.35 | 65.47 | 314,582 | -0.76(-1.14%) |
Oct 08, 2018 | 66.38 | 66.67 | 65.88 | 66.22 | 294,115 | -0.35(-0.52%) |
Oct 05, 2018 | 67.29 | 67.29 | 65.35 | 66.57 | 327,546 | -0.59(-0.87%) |
Oct 04, 2018 | 67.18 | 67.64 | 66.76 | 67.16 | 525,784 | -0.19(-0.28%) |
Oct 03, 2018 | 66.82 | 67.64 | 66.80 | 67.35 | 433,913 | +0.25(+0.38%) |
Oct 02, 2018 | 67.61 | 68.20 | 66.84 | 67.09 | 346,287 | -0.62(-0.92%) |
Oct 01, 2018 | 68.67 | 69.13 | 67.45 | 67.71 | 382,120 | -0.50(-0.73%) |
Sep 28, 2018 | 68.11 | 68.65 | 67.88 | 68.21 | 289,149 | -0.10(-0.15%) |
Sep 27, 2018 | 68.72 | 69.19 | 68.24 | 68.32 | 204,720 | -0.38(-0.55%) |
Sep 26, 2018 | 68.28 | 69.29 | 67.90 | 68.69 | 233,290 | +0.26(+0.39%) |
Sep 25, 2018 | 69.12 | 69.66 | 68.17 | 68.43 | 281,874 | -0.74(-1.08%) |
Sep 24, 2018 | 69.32 | 70.10 | 68.67 | 69.17 | 374,575 | -0.08(-0.12%) |
Sep 21, 2018 | 71.02 | 71.09 | 69.15 | 69.26 | 620,153 | -1.77(-2.49%) |
Sep 20, 2018 | 71.12 | 71.32 | 70.45 | 71.03 | 186,136 | +0.33(+0.47%) |
Sep 19, 2018 | 71.66 | 71.66 | 70.53 | 70.70 | 216,233 | -0.81(-1.13%) |
Sep 18, 2018 | 72.28 | 72.43 | 71.34 | 71.51 | 132,363 | -0.58(-0.81%) |
Sep 17, 2018 | 73.11 | 73.11 | 71.97 | 72.09 | 146,234 | -1.11(-1.52%) |
Sep 14, 2018 | 72.24 | 73.38 | 72.03 | 73.20 | 178,355 | +0.85(+1.17%) |
Sep 13, 2018 | 73.49 | 73.49 | 72.03 | 72.35 | 133,569 | -0.73(-1.00%) |
Sep 12, 2018 | 73.02 | 73.65 | 72.10 | 73.09 | 138,797 | -0.03(-0.04%) |
Sep 11, 2018 | 72.68 | 73.47 | 72.45 | 73.12 | 107,889 | +0.22(+0.30%) |
Sep 10, 2018 | 72.75 | 73.32 | 72.32 | 72.90 | 169,304 | +0.67(+0.93%) |
Sep 07, 2018 | 72.16 | 72.62 | 72.07 | 72.23 | 133,421 | -0.05(-0.07%) |
Sep 06, 2018 | 73.20 | 73.77 | 72.13 | 72.28 | 164,735 | -0.66(-0.90%) |
Sep 05, 2018 | 71.79 | 73.04 | 71.79 | 72.94 | 163,469 | +1.18(+1.64%) |