Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 49.45 | 50.37 | 48.85 | 49.63 | 4,272,803 | -0.51(-1.01%) |
Nov 29, 2018 | 49.83 | 51.00 | 49.61 | 50.14 | 2,964,395 | +0.38(+0.76%) |
Nov 28, 2018 | 49.17 | 50.33 | 48.57 | 49.76 | 3,405,133 | +0.76(+1.56%) |
Nov 27, 2018 | 48.89 | 49.15 | 48.16 | 49.00 | 3,510,792 | +0.09(+0.19%) |
Nov 26, 2018 | 49.95 | 50.70 | 48.37 | 48.90 | 7,339,376 | -0.51(-1.03%) |
Nov 23, 2018 | 49.43 | 50.35 | 49.01 | 49.41 | 3,182,778 | -2.34(-4.52%) |
Nov 21, 2018 | 51.75 | 51.75 | 51.75 | 0 | +1.22(+2.42%) | |
Nov 20, 2018 | 51.39 | 51.40 | 49.70 | 50.53 | 4,676,289 | -1.93(-3.69%) |
Nov 19, 2018 | 52.20 | 52.97 | 52.00 | 52.46 | 2,182,878 | -0.66(-1.25%) |
Nov 16, 2018 | 52.81 | 53.51 | 52.42 | 53.12 | 2,695,801 | +0.42(+0.80%) |
Nov 15, 2018 | 51.40 | 52.99 | 51.11 | 52.70 | 3,247,854 | +1.11(+2.14%) |
Nov 14, 2018 | 52.83 | 53.67 | 50.97 | 51.59 | 3,336,060 | +0.06(+0.11%) |
Nov 13, 2018 | 52.76 | 53.43 | 51.11 | 51.54 | 4,416,799 | -1.38(-2.61%) |
Nov 12, 2018 | 55.13 | 55.40 | 52.82 | 52.92 | 2,598,752 | -1.56(-2.86%) |
Nov 09, 2018 | 53.32 | 54.84 | 52.82 | 54.48 | 3,150,204 | -0.07(-0.14%) |
Nov 08, 2018 | 55.85 | 56.25 | 54.36 | 54.55 | 3,343,467 | -1.52(-2.71%) |
Nov 07, 2018 | 54.90 | 56.45 | 54.41 | 56.07 | 5,000,752 | +2.04(+3.78%) |
Nov 06, 2018 | 54.18 | 54.69 | 53.08 | 54.03 | 3,532,349 | +0.02(+0.03%) |
Nov 05, 2018 | 52.53 | 54.33 | 52.45 | 54.01 | 4,248,427 | +2.11(+4.06%) |
Nov 02, 2018 | 53.54 | 53.97 | 51.26 | 51.90 | 3,763,025 | -1.37(-2.58%) |
Nov 01, 2018 | 53.33 | 54.06 | 52.50 | 53.27 | 4,147,195 | +0.41(+0.77%) |
Oct 31, 2018 | 55.40 | 56.33 | 52.63 | 52.86 | 8,400,099 | +0.29(+0.56%) |
Oct 30, 2018 | 51.77 | 52.70 | 50.76 | 52.57 | 4,056,253 | +0.85(+1.64%) |
Oct 29, 2018 | 53.79 | 53.97 | 51.06 | 51.72 | 3,510,396 | -1.80(-3.36%) |
Oct 26, 2018 | 53.26 | 54.52 | 52.27 | 53.52 | 3,496,897 | -0.81(-1.49%) |
Oct 25, 2018 | 54.26 | 55.08 | 53.78 | 54.33 | 3,709,607 | +0.76(+1.43%) |
Oct 24, 2018 | 57.15 | 57.45 | 53.48 | 53.56 | 4,558,789 | -3.01(-5.32%) |
Oct 23, 2018 | 57.07 | 57.37 | 55.35 | 56.58 | 5,719,852 | -1.39(-2.40%) |
Oct 22, 2018 | 58.36 | 58.60 | 57.46 | 57.97 | 2,358,350 | -0.57(-0.98%) |
Oct 19, 2018 | 59.40 | 60.54 | 58.22 | 58.54 | 3,459,655 | -0.51(-0.86%) |
Oct 18, 2018 | 58.57 | 59.17 | 58.07 | 59.04 | 4,306,544 | -0.62(-1.03%) |
Oct 17, 2018 | 60.29 | 60.39 | 58.63 | 59.66 | 4,942,788 | -0.94(-1.55%) |
Oct 16, 2018 | 60.59 | 60.99 | 59.97 | 60.60 | 2,665,593 | +0.15(+0.24%) |
Oct 15, 2018 | 61.25 | 61.65 | 60.30 | 60.45 | 2,546,594 | -0.48(-0.79%) |
Oct 12, 2018 | 61.95 | 62.00 | 59.95 | 60.93 | 2,824,576 | +0.61(+1.01%) |
Oct 11, 2018 | 61.51 | 62.06 | 59.34 | 60.32 | 4,377,900 | -1.56(-2.52%) |
Oct 10, 2018 | 66.37 | 66.54 | 61.61 | 61.88 | 7,468,274 | -4.95(-7.41%) |
Oct 09, 2018 | 65.69 | 67.41 | 65.50 | 66.84 | 2,479,241 | +1.34(+2.05%) |
Oct 08, 2018 | 65.90 | 66.41 | 65.15 | 65.49 | 2,871,753 | -1.22(-1.84%) |
Oct 05, 2018 | 66.99 | 67.40 | 66.02 | 66.72 | 2,977,998 | -0.13(-0.19%) |
Oct 04, 2018 | 67.55 | 68.07 | 66.39 | 66.85 | 2,810,231 | -1.29(-1.89%) |
Oct 03, 2018 | 68.13 | 68.14 | 67.14 | 68.13 | 3,203,176 | +0.57(+0.85%) |
Oct 02, 2018 | 68.71 | 68.83 | 67.43 | 67.56 | 2,668,179 | -1.13(-1.65%) |
Oct 01, 2018 | 66.21 | 68.90 | 65.81 | 68.70 | 5,404,294 | +2.77(+4.21%) |
Sep 28, 2018 | 65.47 | 68.22 | 65.47 | 65.92 | 6,502,258 | +0.00(+0.00%) |
Sep 27, 2018 | 65.75 | 66.12 | 65.49 | 65.92 | 3,441,964 | +1.05(+1.62%) |
Sep 26, 2018 | 65.42 | 65.86 | 64.68 | 64.87 | 3,264,885 | -1.11(-1.68%) |
Sep 25, 2018 | 67.11 | 67.46 | 65.86 | 65.98 | 3,855,376 | -0.37(-0.56%) |
Sep 24, 2018 | 65.96 | 67.31 | 65.88 | 66.35 | 4,521,863 | +1.41(+2.17%) |
Sep 21, 2018 | 64.15 | 65.22 | 63.82 | 64.94 | 5,408,323 | +1.04(+1.63%) |
Sep 20, 2018 | 64.47 | 64.86 | 63.67 | 63.90 | 2,719,711 | -0.04(-0.06%) |
Sep 19, 2018 | 63.07 | 64.47 | 63.07 | 63.94 | 3,581,890 | +0.83(+1.31%) |
Sep 18, 2018 | 62.18 | 63.88 | 61.71 | 63.11 | 3,340,188 | +1.61(+2.62%) |
Sep 17, 2018 | 61.43 | 62.24 | 61.06 | 61.49 | 2,336,134 | +0.70(+1.15%) |
Sep 14, 2018 | 59.79 | 61.15 | 59.79 | 60.79 | 2,883,208 | +0.94(+1.57%) |
Sep 13, 2018 | 59.48 | 60.20 | 58.26 | 59.85 | 3,098,332 | +0.17(+0.28%) |
Sep 12, 2018 | 59.65 | 60.55 | 59.31 | 59.69 | 2,943,589 | +0.62(+1.06%) |
Sep 11, 2018 | 57.04 | 59.27 | 57.04 | 59.07 | 2,196,337 | +1.68(+2.93%) |
Sep 10, 2018 | 57.74 | 58.20 | 57.30 | 57.39 | 1,539,998 | -0.07(-0.13%) |
Sep 07, 2018 | 57.11 | 57.91 | 56.26 | 57.46 | 3,153,385 | -0.31(-0.54%) |
Sep 06, 2018 | 59.89 | 59.89 | 57.59 | 57.77 | 2,797,602 | -2.24(-3.73%) |
Sep 05, 2018 | 59.83 | 60.30 | 59.11 | 60.01 | 2,734,095 | -0.25(-0.41%) |