Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 64.55 | 65.85 | 64.52 | 65.59 | 8,624,200 | +1.17(+1.82%) |
Nov 29, 2018 | 65.00 | 65.26 | 63.52 | 64.42 | 7,597,426 | -1.01(-1.54%) |
Nov 28, 2018 | 64.75 | 65.49 | 64.03 | 65.43 | 8,833,772 | +1.27(+1.98%) |
Nov 27, 2018 | 63.79 | 65.10 | 63.61 | 64.16 | 8,310,012 | -0.21(-0.33%) |
Nov 26, 2018 | 63.50 | 64.71 | 63.21 | 64.37 | 6,167,810 | +1.97(+3.16%) |
Nov 23, 2018 | 61.31 | 62.77 | 61.31 | 62.40 | 2,145,600 | +0.25(+0.40%) |
Nov 21, 2018 | 62.15 | 62.15 | 62.15 | 0 | +1.26(+2.07%) | |
Nov 20, 2018 | 59.25 | 61.65 | 59.25 | 60.89 | 11,318,367 | -1.33(-2.14%) |
Nov 19, 2018 | 63.03 | 63.46 | 61.96 | 62.22 | 3,693,012 | -1.37(-2.15%) |
Nov 16, 2018 | 63.60 | 64.26 | 63.16 | 63.59 | 4,806,900 | -0.80(-1.24%) |
Nov 15, 2018 | 62.97 | 64.79 | 62.54 | 64.39 | 10,395,359 | +2.11(+3.39%) |
Nov 14, 2018 | 62.34 | 63.23 | 61.71 | 62.28 | 9,346,017 | +1.07(+1.75%) |
Nov 13, 2018 | 60.13 | 62.38 | 60.13 | 61.21 | 9,729,823 | +1.26(+2.10%) |
Nov 12, 2018 | 61.00 | 61.38 | 59.11 | 59.95 | 3,759,085 | -1.03(-1.69%) |
Nov 09, 2018 | 61.47 | 61.69 | 60.14 | 60.98 | 5,132,800 | -1.50(-2.40%) |
Nov 08, 2018 | 63.18 | 63.33 | 61.63 | 62.48 | 4,845,969 | -1.12(-1.76%) |
Nov 07, 2018 | 62.77 | 63.66 | 62.46 | 63.60 | 5,663,491 | +1.67(+2.70%) |
Nov 06, 2018 | 60.93 | 62.58 | 60.93 | 61.93 | 5,377,006 | +1.06(+1.74%) |
Nov 05, 2018 | 61.43 | 62.21 | 60.68 | 60.87 | 3,734,574 | -0.86(-1.39%) |
Nov 02, 2018 | 63.82 | 64.12 | 61.36 | 61.73 | 6,845,400 | -1.13(-1.80%) |
Nov 01, 2018 | 60.84 | 63.34 | 58.93 | 62.86 | 8,856,746 | +2.76(+4.59%) |
Oct 31, 2018 | 59.04 | 60.11 | 58.94 | 60.10 | 6,151,821 | +2.18(+3.76%) |
Oct 30, 2018 | 55.81 | 57.93 | 55.76 | 57.92 | 7,192,084 | +1.09(+1.92%) |
Oct 29, 2018 | 60.56 | 60.77 | 56.10 | 56.83 | 8,411,014 | -3.34(-5.55%) |
Oct 26, 2018 | 58.83 | 61.06 | 58.56 | 60.17 | 5,491,800 | -0.57(-0.94%) |
Oct 25, 2018 | 59.70 | 60.94 | 59.58 | 60.74 | 4,896,516 | +1.67(+2.83%) |
Oct 24, 2018 | 61.08 | 61.54 | 58.87 | 59.07 | 6,500,070 | -2.28(-3.72%) |
Oct 23, 2018 | 60.35 | 61.72 | 59.95 | 61.35 | 6,212,211 | -0.85(-1.37%) |
Oct 22, 2018 | 62.08 | 62.79 | 61.31 | 62.20 | 5,862,000 | +1.81(+3.00%) |
Oct 19, 2018 | 60.95 | 61.72 | 60.33 | 60.39 | 4,430,500 | +0.33(+0.55%) |
Oct 18, 2018 | 61.25 | 61.55 | 59.74 | 60.06 | 6,180,968 | -2.13(-3.42%) |
Oct 17, 2018 | 63.04 | 63.36 | 61.61 | 62.19 | 5,968,643 | -0.64(-1.02%) |
Oct 16, 2018 | 61.63 | 62.90 | 61.23 | 62.83 | 7,263,599 | +1.90(+3.12%) |
Oct 15, 2018 | 61.34 | 61.50 | 60.07 | 60.93 | 10,262,464 | -1.05(-1.69%) |
Oct 12, 2018 | 62.02 | 62.22 | 60.90 | 61.98 | 7,631,500 | +2.05(+3.42%) |
Oct 11, 2018 | 57.61 | 60.12 | 57.61 | 59.93 | 10,855,873 | +1.52(+2.60%) |
Oct 10, 2018 | 60.12 | 60.49 | 58.20 | 58.41 | 16,612,178 | -3.11(-5.06%) |
Oct 09, 2018 | 62.10 | 62.86 | 61.44 | 61.52 | 15,858,531 | -1.57(-2.49%) |
Oct 08, 2018 | 63.23 | 63.82 | 62.44 | 63.09 | 10,860,950 | -1.49(-2.31%) |
Oct 05, 2018 | 65.15 | 65.51 | 63.77 | 64.58 | 8,205,800 | -0.68(-1.04%) |
Oct 04, 2018 | 66.81 | 66.81 | 64.39 | 65.26 | 7,018,858 | -1.99(-2.96%) |
Oct 03, 2018 | 67.51 | 68.03 | 67.13 | 67.25 | 4,483,760 | +0.62(+0.93%) |
Oct 02, 2018 | 66.46 | 66.84 | 66.02 | 66.63 | 11,254,716 | -0.61(-0.91%) |
Oct 01, 2018 | 68.54 | 68.70 | 67.12 | 67.24 | 10,598,418 | -0.88(-1.29%) |
Sep 28, 2018 | 67.93 | 68.46 | 67.46 | 68.12 | 5,577,800 | -0.36(-0.53%) |
Sep 27, 2018 | 68.43 | 68.73 | 68.05 | 68.48 | 7,421,427 | +0.35(+0.51%) |
Sep 26, 2018 | 68.17 | 68.97 | 67.94 | 68.13 | 9,222,455 | +0.27(+0.40%) |
Sep 25, 2018 | 67.62 | 68.45 | 67.51 | 67.86 | 13,072,492 | +0.27(+0.40%) |
Sep 24, 2018 | 67.12 | 67.64 | 66.52 | 67.59 | 5,357,502 | -0.34(-0.50%) |
Sep 21, 2018 | 69.11 | 69.36 | 67.74 | 67.93 | 6,310,600 | -0.42(-0.61%) |
Sep 20, 2018 | 68.45 | 68.84 | 67.92 | 68.35 | 6,840,092 | +1.26(+1.88%) |
Sep 19, 2018 | 65.43 | 67.30 | 65.43 | 67.09 | 8,697,266 | +2.11(+3.25%) |
Sep 18, 2018 | 65.32 | 66.08 | 64.53 | 64.98 | 9,300,942 | -0.92(-1.40%) |
Sep 17, 2018 | 67.16 | 67.21 | 65.64 | 65.90 | 8,991,833 | -1.85(-2.73%) |
Sep 14, 2018 | 68.47 | 68.70 | 67.33 | 67.75 | 5,012,100 | -0.23(-0.34%) |
Sep 13, 2018 | 67.74 | 68.53 | 67.44 | 67.98 | 10,852,741 | +1.46(+2.19%) |
Sep 12, 2018 | 64.59 | 66.97 | 64.37 | 66.52 | 17,460,758 | +2.23(+3.47%) |
Sep 11, 2018 | 62.88 | 64.91 | 62.80 | 64.29 | 10,305,253 | +0.49(+0.77%) |
Sep 10, 2018 | 63.50 | 64.44 | 63.08 | 63.80 | 14,090,370 | -1.02(-1.57%) |
Sep 07, 2018 | 64.03 | 65.63 | 64.03 | 64.82 | 3,899,800 | +0.61(+0.95%) |
Sep 06, 2018 | 65.59 | 66.36 | 63.94 | 64.21 | 6,632,363 | -1.44(-2.19%) |
Sep 05, 2018 | 66.36 | 67.16 | 65.02 | 65.65 | 6,985,446 | -2.31(-3.40%) |