Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 68.05 | 68.37 | 67.26 | 67.62 | 3,512,812 | -0.23(-0.33%) |
Nov 29, 2018 | 67.57 | 68.11 | 67.26 | 67.85 | 2,842,427 | -0.24(-0.35%) |
Nov 28, 2018 | 66.93 | 68.15 | 66.69 | 68.09 | 3,311,951 | +1.41(+2.12%) |
Nov 27, 2018 | 66.43 | 67.30 | 66.13 | 66.68 | 2,423,046 | +0.00(+0.00%) |
Nov 26, 2018 | 66.94 | 67.07 | 66.37 | 66.68 | 3,318,138 | +0.41(+0.63%) |
Nov 23, 2018 | 65.59 | 66.65 | 65.28 | 66.26 | 1,230,051 | +0.29(+0.43%) |
Nov 21, 2018 | 65.97 | 65.97 | 65.97 | 0 | +0.21(+0.32%) | |
Nov 20, 2018 | 66.92 | 66.96 | 65.41 | 65.77 | 5,143,193 | -1.41(-2.10%) |
Nov 19, 2018 | 67.70 | 68.76 | 67.10 | 67.18 | 3,418,153 | -1.13(-1.65%) |
Nov 16, 2018 | 66.42 | 68.86 | 66.19 | 68.31 | 5,321,348 | +1.05(+1.56%) |
Nov 15, 2018 | 67.04 | 67.53 | 66.73 | 67.26 | 2,860,861 | -0.04(-0.06%) |
Nov 14, 2018 | 67.83 | 68.38 | 66.73 | 67.30 | 3,710,326 | -0.29(-0.42%) |
Nov 13, 2018 | 67.71 | 68.57 | 67.44 | 67.58 | 4,054,088 | +0.51(+0.77%) |
Nov 12, 2018 | 67.86 | 68.33 | 66.96 | 67.07 | 2,501,753 | -0.78(-1.15%) |
Nov 09, 2018 | 68.58 | 68.86 | 67.16 | 67.85 | 2,291,264 | -1.06(-1.53%) |
Nov 08, 2018 | 69.22 | 69.90 | 68.68 | 68.91 | 2,797,431 | -0.58(-0.84%) |
Nov 07, 2018 | 68.40 | 69.93 | 68.22 | 69.49 | 3,684,052 | +1.55(+2.28%) |
Nov 06, 2018 | 68.02 | 68.44 | 67.45 | 67.94 | 3,939,005 | -0.12(-0.17%) |
Nov 05, 2018 | 68.13 | 68.83 | 67.74 | 68.06 | 2,716,096 | +0.38(+0.55%) |
Nov 02, 2018 | 68.55 | 68.61 | 66.73 | 67.68 | 2,638,253 | -0.37(-0.54%) |
Nov 01, 2018 | 68.13 | 68.76 | 67.78 | 68.05 | 4,245,716 | +0.33(+0.48%) |
Oct 31, 2018 | 66.56 | 68.76 | 66.44 | 67.72 | 9,324,926 | +4.57(+7.24%) |
Oct 30, 2018 | 63.75 | 64.70 | 62.84 | 63.15 | 6,150,582 | -0.98(-1.53%) |
Oct 29, 2018 | 65.34 | 65.86 | 62.71 | 64.13 | 4,711,765 | -0.20(-0.31%) |
Oct 26, 2018 | 63.77 | 64.77 | 63.50 | 64.32 | 7,198,107 | -1.20(-1.82%) |
Oct 25, 2018 | 65.54 | 66.19 | 64.31 | 65.52 | 6,877,875 | +0.60(+0.93%) |
Oct 24, 2018 | 68.22 | 68.53 | 64.80 | 64.92 | 5,828,723 | -3.53(-5.15%) |
Oct 23, 2018 | 68.25 | 68.93 | 66.97 | 68.44 | 3,151,048 | -0.23(-0.33%) |
Oct 22, 2018 | 69.01 | 69.36 | 68.58 | 68.67 | 2,679,521 | -0.24(-0.34%) |
Oct 19, 2018 | 68.69 | 69.29 | 68.37 | 68.91 | 4,802,281 | +0.97(+1.43%) |
Oct 18, 2018 | 68.39 | 68.85 | 67.50 | 67.94 | 2,990,525 | -0.31(-0.45%) |
Oct 17, 2018 | 68.13 | 68.81 | 67.75 | 68.25 | 2,695,165 | +0.14(+0.20%) |
Oct 16, 2018 | 66.86 | 68.30 | 66.74 | 68.11 | 2,451,911 | +1.30(+1.95%) |
Oct 15, 2018 | 67.30 | 67.83 | 66.75 | 66.80 | 3,050,792 | -0.75(-1.11%) |
Oct 12, 2018 | 66.46 | 67.77 | 66.03 | 67.55 | 3,917,903 | +2.14(+3.28%) |
Oct 11, 2018 | 65.94 | 66.89 | 65.21 | 65.41 | 5,160,580 | -0.41(-0.63%) |
Oct 10, 2018 | 67.71 | 68.22 | 65.75 | 65.83 | 6,372,174 | -1.81(-2.67%) |
Oct 09, 2018 | 67.94 | 68.51 | 67.42 | 67.63 | 3,276,733 | -0.36(-0.52%) |
Oct 08, 2018 | 67.76 | 68.40 | 67.21 | 67.99 | 3,701,066 | +0.23(+0.34%) |
Oct 05, 2018 | 68.12 | 68.89 | 67.30 | 67.76 | 2,969,452 | -0.36(-0.52%) |
Oct 04, 2018 | 67.70 | 68.16 | 67.44 | 68.12 | 2,925,686 | -0.03(-0.04%) |
Oct 03, 2018 | 68.98 | 69.14 | 67.92 | 68.15 | 5,629,949 | -0.73(-1.06%) |
Oct 02, 2018 | 69.31 | 69.73 | 68.73 | 68.88 | 2,300,040 | -0.52(-0.75%) |
Oct 01, 2018 | 69.86 | 70.08 | 69.13 | 69.40 | 2,717,160 | +0.07(+0.10%) |
Sep 28, 2018 | 69.60 | 70.02 | 69.14 | 69.33 | 3,748,963 | -0.31(-0.44%) |
Sep 27, 2018 | 68.25 | 69.78 | 68.04 | 69.64 | 3,705,556 | +1.68(+2.47%) |
Sep 26, 2018 | 68.63 | 68.65 | 67.86 | 67.96 | 2,609,162 | -0.65(-0.95%) |
Sep 25, 2018 | 68.67 | 68.70 | 67.73 | 68.61 | 2,642,800 | +0.52(+0.77%) |
Sep 24, 2018 | 67.87 | 68.50 | 67.67 | 68.09 | 2,782,806 | -0.15(-0.22%) |
Sep 21, 2018 | 68.50 | 68.93 | 68.06 | 68.24 | 4,095,447 | -0.06(-0.09%) |
Sep 20, 2018 | 67.95 | 68.32 | 67.51 | 68.30 | 1,898,170 | +0.77(+1.14%) |
Sep 19, 2018 | 67.78 | 68.04 | 66.90 | 67.52 | 2,881,960 | -0.14(-0.20%) |
Sep 18, 2018 | 66.62 | 67.75 | 66.27 | 67.66 | 4,163,331 | +1.06(+1.59%) |
Sep 17, 2018 | 67.21 | 67.36 | 66.51 | 66.61 | 2,791,034 | -0.82(-1.22%) |
Sep 14, 2018 | 67.75 | 67.82 | 67.08 | 67.43 | 3,200,238 | -0.23(-0.34%) |
Sep 13, 2018 | 67.18 | 67.88 | 66.56 | 67.65 | 3,838,110 | +0.55(+0.82%) |
Sep 12, 2018 | 65.20 | 67.50 | 64.83 | 67.10 | 5,081,530 | +1.99(+3.05%) |
Sep 11, 2018 | 64.77 | 65.22 | 64.45 | 65.11 | 1,392,227 | +0.35(+0.53%) |
Sep 10, 2018 | 64.20 | 65.01 | 63.81 | 64.77 | 2,198,094 | +1.16(+1.82%) |
Sep 07, 2018 | 64.54 | 64.85 | 63.30 | 63.61 | 2,877,744 | -1.12(-1.72%) |
Sep 06, 2018 | 64.71 | 65.16 | 64.58 | 64.73 | 2,305,366 | -0.19(-0.29%) |
Sep 05, 2018 | 64.84 | 65.23 | 64.64 | 64.92 | 3,179,537 | -0.06(-0.09%) |