Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 59.88 | 61.06 | 59.43 | 60.74 | 632,298 | +0.59(+0.98%) |
Nov 29, 2018 | 60.82 | 61.09 | 59.87 | 60.15 | 490,232 | -0.33(-0.54%) |
Nov 28, 2018 | 59.10 | 60.94 | 58.79 | 60.47 | 465,830 | +1.09(+1.84%) |
Nov 27, 2018 | 60.55 | 60.67 | 58.89 | 59.38 | 473,936 | -1.25(-2.06%) |
Nov 26, 2018 | 60.92 | 61.61 | 60.50 | 60.63 | 419,676 | +0.21(+0.35%) |
Nov 23, 2018 | 61.64 | 61.64 | 60.14 | 60.42 | 248,244 | -1.44(-2.32%) |
Nov 21, 2018 | 61.86 | 61.86 | 61.86 | 0 | +1.61(+2.68%) | |
Nov 20, 2018 | 59.68 | 60.35 | 58.57 | 60.24 | 600,382 | +0.79(+1.33%) |
Nov 19, 2018 | 59.27 | 60.31 | 58.97 | 59.45 | 509,117 | +0.13(+0.22%) |
Nov 16, 2018 | 59.19 | 59.63 | 58.79 | 59.32 | 531,888 | +0.97(+1.66%) |
Nov 15, 2018 | 57.22 | 58.36 | 57.18 | 58.35 | 510,406 | +1.00(+1.74%) |
Nov 14, 2018 | 55.72 | 58.09 | 55.72 | 57.35 | 991,396 | +1.52(+2.73%) |
Nov 13, 2018 | 55.88 | 56.65 | 55.35 | 55.83 | 486,401 | -0.17(-0.30%) |
Nov 12, 2018 | 56.88 | 56.95 | 55.91 | 55.99 | 607,863 | -1.20(-2.10%) |
Nov 09, 2018 | 56.85 | 57.40 | 56.59 | 57.19 | 871,580 | -0.44(-0.76%) |
Nov 08, 2018 | 57.41 | 57.83 | 56.73 | 57.63 | 732,719 | +0.10(+0.17%) |
Nov 07, 2018 | 58.23 | 58.23 | 57.41 | 57.54 | 659,859 | -0.20(-0.35%) |
Nov 06, 2018 | 56.96 | 58.94 | 56.78 | 57.74 | 797,772 | +0.94(+1.66%) |
Nov 05, 2018 | 57.41 | 57.79 | 56.62 | 56.80 | 846,398 | -0.65(-1.14%) |
Nov 02, 2018 | 57.13 | 57.54 | 56.53 | 57.45 | 627,306 | +0.26(+0.45%) |
Nov 01, 2018 | 56.00 | 57.49 | 55.85 | 57.19 | 839,404 | +2.17(+3.94%) |
Oct 31, 2018 | 54.59 | 55.17 | 53.89 | 55.02 | 982,144 | -0.09(-0.16%) |
Oct 30, 2018 | 54.21 | 55.24 | 54.07 | 55.11 | 503,325 | +0.66(+1.21%) |
Oct 29, 2018 | 54.87 | 55.44 | 54.27 | 54.45 | 678,452 | -0.28(-0.52%) |
Oct 26, 2018 | 54.43 | 55.46 | 54.07 | 54.73 | 980,726 | +0.41(+0.76%) |
Oct 25, 2018 | 55.57 | 56.06 | 53.97 | 54.32 | 1,095,136 | -1.55(-2.78%) |
Oct 24, 2018 | 56.55 | 56.91 | 55.83 | 55.87 | 772,107 | -0.85(-1.51%) |
Oct 23, 2018 | 57.87 | 58.27 | 56.12 | 56.73 | 647,662 | +0.14(+0.25%) |
Oct 22, 2018 | 57.16 | 57.17 | 56.14 | 56.59 | 727,475 | -0.59(-1.03%) |
Oct 19, 2018 | 57.33 | 57.60 | 57.03 | 57.18 | 758,690 | +0.03(+0.05%) |
Oct 18, 2018 | 57.27 | 58.15 | 56.88 | 57.15 | 835,871 | -0.43(-0.75%) |
Oct 17, 2018 | 57.82 | 58.54 | 57.32 | 57.58 | 591,621 | -0.29(-0.50%) |
Oct 16, 2018 | 59.44 | 59.67 | 57.41 | 57.87 | 785,439 | -1.03(-1.75%) |
Oct 15, 2018 | 59.05 | 59.70 | 58.72 | 58.90 | 1,325,942 | +0.68(+1.17%) |
Oct 12, 2018 | 58.36 | 58.72 | 57.11 | 58.22 | 1,394,732 | -0.17(-0.29%) |
Oct 11, 2018 | 55.61 | 58.69 | 54.85 | 58.39 | 1,881,032 | +3.90(+7.17%) |
Oct 10, 2018 | 54.43 | 54.66 | 53.30 | 54.49 | 1,007,495 | +0.29(+0.54%) |
Oct 09, 2018 | 55.47 | 55.64 | 54.14 | 54.20 | 820,048 | -1.63(-2.92%) |
Oct 08, 2018 | 54.44 | 55.86 | 54.37 | 55.83 | 820,463 | +0.16(+0.29%) |
Oct 05, 2018 | 56.30 | 56.53 | 55.49 | 55.67 | 603,820 | -0.51(-0.91%) |
Oct 04, 2018 | 56.38 | 56.66 | 55.56 | 56.18 | 494,919 | -0.09(-0.16%) |
Oct 03, 2018 | 57.67 | 57.73 | 55.99 | 56.27 | 675,262 | -1.28(-2.22%) |
Oct 02, 2018 | 56.04 | 57.76 | 55.70 | 57.55 | 1,232,031 | +2.11(+3.80%) |
Oct 01, 2018 | 55.02 | 55.74 | 55.02 | 55.44 | 490,333 | +0.31(+0.56%) |
Sep 28, 2018 | 55.07 | 55.64 | 54.92 | 55.13 | 537,561 | +0.27(+0.50%) |
Sep 27, 2018 | 54.55 | 55.25 | 54.06 | 54.86 | 784,544 | +0.13(+0.24%) |
Sep 26, 2018 | 54.04 | 55.30 | 53.90 | 54.73 | 851,252 | +0.31(+0.57%) |
Sep 25, 2018 | 55.99 | 56.18 | 54.22 | 54.42 | 965,898 | -1.08(-1.94%) |
Sep 24, 2018 | 56.85 | 57.21 | 55.48 | 55.49 | 710,807 | -0.87(-1.55%) |
Sep 21, 2018 | 56.48 | 56.77 | 56.00 | 56.36 | 2,145,820 | -0.58(-1.02%) |
Sep 20, 2018 | 57.27 | 57.38 | 56.43 | 56.95 | 885,520 | +0.34(+0.59%) |
Sep 19, 2018 | 56.54 | 57.06 | 56.10 | 56.61 | 680,602 | +0.32(+0.56%) |
Sep 18, 2018 | 56.13 | 56.50 | 55.77 | 56.29 | 816,810 | +0.39(+0.69%) |
Sep 17, 2018 | 54.56 | 56.13 | 54.56 | 55.91 | 899,247 | +1.46(+2.69%) |
Sep 14, 2018 | 55.12 | 55.29 | 54.33 | 54.44 | 878,728 | -0.66(-1.20%) |
Sep 13, 2018 | 55.44 | 55.57 | 54.71 | 55.10 | 763,285 | +0.56(+1.02%) |
Sep 12, 2018 | 51.28 | 54.89 | 51.25 | 54.55 | 1,749,753 | +3.12(+6.06%) |
Sep 11, 2018 | 52.42 | 52.42 | 50.90 | 51.43 | 1,458,695 | -1.10(-2.10%) |
Sep 10, 2018 | 53.42 | 53.76 | 52.49 | 52.53 | 805,186 | -0.77(-1.44%) |
Sep 07, 2018 | 53.07 | 53.79 | 52.55 | 53.30 | 718,752 | +0.02(+0.03%) |
Sep 06, 2018 | 53.42 | 53.96 | 52.91 | 53.28 | 692,296 | -0.05(-0.10%) |
Sep 05, 2018 | 54.25 | 54.45 | 53.13 | 53.33 | 853,113 | -0.97(-1.79%) |