Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 56.92 | 58.02 | 56.92 | 57.85 | 13,688,600 | +0.61(+1.07%) |
Nov 29, 2018 | 56.95 | 57.67 | 56.76 | 57.24 | 9,825,269 | +0.02(+0.03%) |
Nov 28, 2018 | 57.21 | 57.91 | 56.17 | 57.22 | 14,859,939 | +0.04(+0.07%) |
Nov 27, 2018 | 57.15 | 57.40 | 56.48 | 57.18 | 7,230,229 | -0.48(-0.83%) |
Nov 26, 2018 | 56.77 | 58.02 | 56.72 | 57.66 | 9,801,610 | +1.23(+2.18%) |
Nov 23, 2018 | 56.20 | 56.91 | 55.92 | 56.43 | 3,893,500 | -0.54(-0.95%) |
Nov 21, 2018 | 56.97 | 56.97 | 56.97 | 0 | +0.60(+1.06%) | |
Nov 20, 2018 | 56.92 | 57.10 | 55.77 | 56.37 | 14,468,242 | -1.43(-2.47%) |
Nov 19, 2018 | 59.03 | 59.64 | 57.64 | 57.80 | 8,443,578 | -1.39(-2.35%) |
Nov 16, 2018 | 58.51 | 59.42 | 58.33 | 59.19 | 11,280,100 | +0.46(+0.78%) |
Nov 15, 2018 | 57.46 | 59.30 | 57.08 | 58.73 | 12,959,775 | +0.75(+1.29%) |
Nov 14, 2018 | 58.17 | 58.63 | 57.17 | 57.98 | 9,821,251 | +0.51(+0.89%) |
Nov 13, 2018 | 57.83 | 58.88 | 57.44 | 57.47 | 9,132,873 | -0.23(-0.40%) |
Nov 12, 2018 | 58.72 | 59.05 | 57.53 | 57.70 | 9,411,109 | -0.98(-1.67%) |
Nov 09, 2018 | 59.60 | 59.60 | 57.76 | 58.68 | 11,663,199 | -0.76(-1.28%) |
Nov 08, 2018 | 59.40 | 60.45 | 59.20 | 59.44 | 12,218,320 | -0.39(-0.65%) |
Nov 07, 2018 | 58.80 | 59.88 | 58.24 | 59.83 | 12,072,107 | +1.81(+3.12%) |
Nov 06, 2018 | 57.51 | 58.44 | 57.39 | 58.02 | 7,445,493 | +0.39(+0.68%) |
Nov 05, 2018 | 58.05 | 58.09 | 57.21 | 57.63 | 8,787,688 | -0.10(-0.17%) |
Nov 02, 2018 | 58.68 | 59.21 | 56.78 | 57.73 | 14,988,600 | -0.54(-0.93%) |
Nov 01, 2018 | 58.53 | 59.51 | 56.39 | 58.27 | 23,332,408 | +4.35(+8.07%) |
Oct 31, 2018 | 53.48 | 54.60 | 53.18 | 53.92 | 16,011,764 | +1.29(+2.45%) |
Oct 30, 2018 | 52.05 | 53.12 | 51.55 | 52.63 | 15,344,469 | +0.56(+1.08%) |
Oct 29, 2018 | 52.83 | 53.34 | 51.43 | 52.07 | 13,179,010 | +0.07(+0.13%) |
Oct 26, 2018 | 52.39 | 52.90 | 51.32 | 52.00 | 22,392,500 | -0.92(-1.74%) |
Oct 25, 2018 | 53.39 | 53.63 | 52.52 | 52.92 | 12,826,411 | +0.24(+0.46%) |
Oct 24, 2018 | 54.55 | 54.72 | 52.58 | 52.68 | 19,487,434 | -2.00(-3.66%) |
Oct 23, 2018 | 55.02 | 55.24 | 53.69 | 54.68 | 18,129,060 | -1.39(-2.48%) |
Oct 22, 2018 | 57.78 | 57.94 | 55.77 | 56.07 | 13,292,797 | -1.42(-2.47%) |
Oct 19, 2018 | 57.29 | 58.66 | 57.19 | 57.49 | 14,036,400 | -1.09(-1.86%) |
Oct 18, 2018 | 59.20 | 59.62 | 58.27 | 58.58 | 8,804,492 | -0.99(-1.66%) |
Oct 17, 2018 | 59.91 | 60.04 | 59.00 | 59.57 | 7,803,581 | -0.69(-1.15%) |
Oct 16, 2018 | 59.27 | 60.59 | 58.93 | 60.26 | 8,542,410 | +1.32(+2.24%) |
Oct 15, 2018 | 59.69 | 60.10 | 58.92 | 58.94 | 6,355,178 | -0.72(-1.21%) |
Oct 12, 2018 | 60.36 | 61.10 | 59.05 | 59.66 | 11,296,600 | +0.68(+1.15%) |
Oct 11, 2018 | 59.10 | 60.24 | 58.81 | 58.98 | 14,968,748 | -0.34(-0.57%) |
Oct 10, 2018 | 60.53 | 60.79 | 59.01 | 59.32 | 19,101,792 | -1.52(-2.50%) |
Oct 09, 2018 | 62.78 | 62.84 | 60.61 | 60.84 | 15,096,173 | -2.32(-3.67%) |
Oct 08, 2018 | 63.00 | 63.48 | 62.66 | 63.16 | 9,841,778 | -0.03(-0.05%) |
Oct 05, 2018 | 63.78 | 64.21 | 62.89 | 63.19 | 7,675,900 | -0.82(-1.28%) |
Oct 04, 2018 | 64.27 | 64.31 | 63.31 | 64.01 | 8,872,995 | -0.38(-0.59%) |
Oct 03, 2018 | 65.05 | 65.21 | 64.10 | 64.39 | 11,173,563 | -0.43(-0.66%) |
Oct 02, 2018 | 64.90 | 65.45 | 64.70 | 64.82 | 6,973,897 | +0.00(+0.00%) |
Oct 01, 2018 | 64.77 | 65.76 | 64.72 | 64.82 | 11,675,812 | +0.51(+0.79%) |
Sep 28, 2018 | 65.04 | 65.10 | 64.11 | 64.31 | 12,944,800 | -1.02(-1.56%) |
Sep 27, 2018 | 67.00 | 67.05 | 65.23 | 65.33 | 14,775,614 | -1.56(-2.33%) |
Sep 26, 2018 | 67.28 | 67.70 | 66.56 | 66.89 | 12,999,964 | -1.06(-1.56%) |
Sep 25, 2018 | 68.22 | 68.69 | 67.89 | 67.95 | 6,099,851 | -0.25(-0.37%) |
Sep 24, 2018 | 69.43 | 69.62 | 68.04 | 68.20 | 6,725,265 | -1.49(-2.14%) |
Sep 21, 2018 | 70.48 | 70.66 | 69.39 | 69.69 | 13,301,700 | -0.34(-0.49%) |
Sep 20, 2018 | 69.39 | 70.36 | 69.39 | 70.03 | 8,719,617 | +1.30(+1.89%) |
Sep 19, 2018 | 68.04 | 69.18 | 67.57 | 68.73 | 10,474,538 | +0.70(+1.03%) |
Sep 18, 2018 | 69.28 | 69.67 | 67.99 | 68.03 | 8,336,114 | -0.79(-1.15%) |
Sep 17, 2018 | 68.58 | 69.73 | 68.41 | 68.82 | 6,869,242 | +0.24(+0.35%) |
Sep 14, 2018 | 69.25 | 69.55 | 68.42 | 68.58 | 7,438,800 | -0.34(-0.49%) |
Sep 13, 2018 | 69.66 | 70.25 | 68.82 | 68.92 | 7,080,393 | -0.32(-0.46%) |
Sep 12, 2018 | 69.99 | 70.08 | 69.10 | 69.24 | 7,846,599 | -0.84(-1.20%) |
Sep 11, 2018 | 69.51 | 70.55 | 69.18 | 70.08 | 7,651,034 | +0.02(+0.03%) |
Sep 10, 2018 | 70.33 | 70.56 | 69.97 | 70.06 | 8,517,792 | +0.06(+0.09%) |
Sep 07, 2018 | 69.55 | 70.14 | 69.02 | 70.00 | 7,566,200 | -0.08(-0.11%) |
Sep 06, 2018 | 70.05 | 70.80 | 69.73 | 70.08 | 6,047,696 | +0.03(+0.04%) |
Sep 05, 2018 | 69.63 | 70.56 | 69.36 | 70.05 | 7,314,398 | +0.33(+0.47%) |