Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 65.23 | 65.85 | 64.71 | 65.79 | 4,481,453 | +0.86(+1.32%) |
Nov 29, 2018 | 65.11 | 65.53 | 64.76 | 64.93 | 2,764,496 | -0.42(-0.65%) |
Nov 28, 2018 | 64.63 | 65.47 | 64.20 | 65.36 | 3,805,776 | +0.79(+1.23%) |
Nov 27, 2018 | 63.28 | 64.65 | 63.14 | 64.56 | 5,669,158 | +1.06(+1.67%) |
Nov 26, 2018 | 63.42 | 63.80 | 63.15 | 63.50 | 2,876,508 | +0.71(+1.13%) |
Nov 23, 2018 | 62.86 | 63.69 | 62.65 | 62.79 | 1,396,881 | -0.64(-1.00%) |
Nov 21, 2018 | 63.43 | 63.43 | 63.43 | 0 | +0.98(+1.57%) | |
Nov 20, 2018 | 62.57 | 63.53 | 62.30 | 62.45 | 4,099,395 | -1.48(-2.31%) |
Nov 19, 2018 | 65.05 | 65.73 | 63.50 | 63.92 | 4,391,009 | -0.85(-1.31%) |
Nov 16, 2018 | 63.08 | 65.51 | 62.87 | 64.77 | 8,678,585 | +1.53(+2.42%) |
Nov 15, 2018 | 61.86 | 63.31 | 61.72 | 63.25 | 4,625,844 | +1.01(+1.63%) |
Nov 14, 2018 | 64.47 | 64.47 | 62.14 | 62.23 | 5,452,895 | -1.88(-2.93%) |
Nov 13, 2018 | 64.32 | 64.89 | 63.95 | 64.11 | 4,015,261 | +0.06(+0.09%) |
Nov 12, 2018 | 64.52 | 64.72 | 63.87 | 64.06 | 3,262,574 | -0.73(-1.12%) |
Nov 09, 2018 | 65.31 | 65.52 | 64.33 | 64.78 | 3,324,854 | -0.83(-1.26%) |
Nov 08, 2018 | 65.65 | 66.15 | 65.33 | 65.61 | 2,283,969 | -0.12(-0.18%) |
Nov 07, 2018 | 64.76 | 65.79 | 64.64 | 65.73 | 2,659,571 | +1.58(+2.47%) |
Nov 06, 2018 | 64.14 | 64.27 | 63.69 | 64.15 | 2,694,007 | +0.18(+0.27%) |
Nov 05, 2018 | 64.41 | 64.47 | 63.60 | 63.97 | 3,238,478 | -0.04(-0.06%) |
Nov 02, 2018 | 63.66 | 64.13 | 63.10 | 64.01 | 4,067,849 | +0.66(+1.05%) |
Nov 01, 2018 | 63.54 | 63.72 | 62.70 | 63.35 | 5,994,185 | -0.23(-0.36%) |
Oct 31, 2018 | 61.36 | 64.16 | 61.08 | 63.58 | 6,027,021 | +2.31(+3.77%) |
Oct 30, 2018 | 61.38 | 62.56 | 59.99 | 61.27 | 10,467,204 | -2.49(-3.90%) |
Oct 29, 2018 | 65.62 | 65.68 | 62.96 | 63.75 | 7,320,902 | -1.21(-1.86%) |
Oct 26, 2018 | 64.47 | 65.81 | 63.84 | 64.96 | 4,134,841 | -0.88(-1.33%) |
Oct 25, 2018 | 65.04 | 66.18 | 64.65 | 65.83 | 3,889,561 | +1.22(+1.90%) |
Oct 24, 2018 | 67.35 | 67.80 | 64.56 | 64.61 | 3,943,432 | -3.00(-4.44%) |
Oct 23, 2018 | 66.91 | 67.80 | 66.11 | 67.61 | 4,579,472 | -0.17(-0.24%) |
Oct 22, 2018 | 68.14 | 68.37 | 67.33 | 67.78 | 2,308,317 | -0.09(-0.14%) |
Oct 19, 2018 | 67.91 | 68.64 | 67.68 | 67.87 | 3,373,280 | +0.09(+0.14%) |
Oct 18, 2018 | 68.04 | 68.50 | 67.49 | 67.78 | 4,006,719 | -0.37(-0.54%) |
Oct 17, 2018 | 67.56 | 68.50 | 66.99 | 68.14 | 2,816,651 | +0.45(+0.67%) |
Oct 16, 2018 | 67.00 | 67.89 | 66.78 | 67.69 | 3,951,335 | +1.37(+2.07%) |
Oct 15, 2018 | 65.89 | 66.86 | 65.35 | 66.32 | 3,542,070 | -0.15(-0.22%) |
Oct 12, 2018 | 65.72 | 66.77 | 65.23 | 66.47 | 5,201,831 | +1.73(+2.67%) |
Oct 11, 2018 | 66.04 | 66.43 | 64.46 | 64.74 | 5,059,504 | -1.06(-1.61%) |
Oct 10, 2018 | 67.80 | 67.83 | 65.75 | 65.80 | 4,442,293 | -2.33(-3.42%) |
Oct 09, 2018 | 68.15 | 68.43 | 67.77 | 68.13 | 2,440,808 | -0.13(-0.19%) |
Oct 08, 2018 | 69.08 | 69.10 | 67.56 | 68.26 | 3,631,020 | -1.01(-1.46%) |
Oct 05, 2018 | 69.96 | 70.26 | 68.87 | 69.27 | 3,269,589 | -0.82(-1.17%) |
Oct 04, 2018 | 70.43 | 70.53 | 69.78 | 70.09 | 3,675,822 | -0.42(-0.60%) |
Oct 03, 2018 | 71.22 | 71.37 | 70.45 | 70.51 | 2,260,207 | -0.66(-0.93%) |
Oct 02, 2018 | 70.92 | 71.24 | 70.49 | 71.18 | 3,232,674 | +0.28(+0.39%) |
Oct 01, 2018 | 71.33 | 71.72 | 70.66 | 70.90 | 2,446,443 | -0.16(-0.22%) |
Sep 28, 2018 | 70.41 | 71.06 | 70.41 | 71.06 | 2,754,715 | +0.36(+0.51%) |
Sep 27, 2018 | 70.46 | 71.42 | 70.46 | 70.70 | 2,767,540 | -0.03(-0.04%) |
Sep 26, 2018 | 70.96 | 71.31 | 70.42 | 70.72 | 2,470,029 | -0.03(-0.04%) |
Sep 25, 2018 | 71.47 | 71.64 | 70.69 | 70.75 | 2,476,765 | -0.41(-0.58%) |
Sep 24, 2018 | 70.81 | 71.42 | 70.81 | 71.17 | 3,007,371 | -0.31(-0.44%) |
Sep 21, 2018 | 71.57 | 71.70 | 71.09 | 71.48 | 5,817,790 | +0.41(+0.57%) |
Sep 20, 2018 | 70.36 | 71.28 | 70.36 | 71.07 | 2,544,789 | +0.99(+1.41%) |
Sep 19, 2018 | 71.55 | 71.55 | 70.01 | 70.09 | 1,925,462 | -0.72(-1.01%) |
Sep 18, 2018 | 70.25 | 70.95 | 69.76 | 70.81 | 2,815,281 | +0.85(+1.21%) |
Sep 17, 2018 | 70.30 | 70.58 | 69.82 | 69.96 | 3,339,444 | -0.29(-0.42%) |
Sep 14, 2018 | 71.10 | 71.10 | 70.07 | 70.25 | 3,413,779 | -0.85(-1.19%) |
Sep 13, 2018 | 69.95 | 71.13 | 69.83 | 71.10 | 4,321,898 | +1.38(+1.98%) |
Sep 12, 2018 | 70.42 | 70.73 | 69.41 | 69.72 | 3,115,104 | -0.84(-1.19%) |
Sep 11, 2018 | 69.75 | 70.70 | 69.29 | 70.56 | 2,694,825 | +0.97(+1.39%) |
Sep 10, 2018 | 69.91 | 70.28 | 69.44 | 69.59 | 2,885,378 | -0.16(-0.22%) |
Sep 07, 2018 | 69.46 | 70.19 | 69.40 | 69.75 | 3,376,863 | +0.01(+0.01%) |
Sep 06, 2018 | 69.53 | 69.92 | 69.02 | 69.74 | 2,808,441 | +0.40(+0.57%) |
Sep 05, 2018 | 69.34 | 69.50 | 68.78 | 69.34 | 3,622,843 | -0.32(-0.46%) |