Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 56.50 | 57.00 | 56.41 | 56.92 | 354,086 | +0.33(+0.57%) |
Nov 29, 2018 | 56.62 | 56.97 | 56.17 | 56.60 | 181,266 | -0.20(-0.35%) |
Nov 28, 2018 | 55.59 | 56.85 | 55.12 | 56.80 | 475,035 | +1.36(+2.46%) |
Nov 27, 2018 | 55.70 | 55.85 | 55.35 | 55.44 | 254,522 | -0.47(-0.84%) |
Nov 26, 2018 | 55.76 | 56.09 | 55.52 | 55.91 | 264,314 | +0.63(+1.14%) |
Nov 23, 2018 | 54.72 | 55.64 | 54.72 | 55.28 | 63,498 | +0.05(+0.09%) |
Nov 21, 2018 | 55.22 | 55.22 | 55.22 | 0 | +0.72(+1.33%) | |
Nov 20, 2018 | 54.89 | 55.36 | 54.36 | 54.50 | 314,243 | -1.06(-1.91%) |
Nov 19, 2018 | 56.52 | 56.64 | 55.38 | 55.56 | 238,333 | -1.12(-1.98%) |
Nov 16, 2018 | 56.22 | 56.80 | 56.00 | 56.68 | 318,354 | +0.11(+0.19%) |
Nov 15, 2018 | 55.42 | 56.61 | 55.31 | 56.58 | 166,153 | +0.82(+1.47%) |
Nov 14, 2018 | 56.59 | 56.86 | 55.42 | 55.75 | 136,167 | -0.43(-0.77%) |
Nov 13, 2018 | 56.49 | 57.10 | 56.13 | 56.19 | 174,563 | -0.13(-0.23%) |
Nov 12, 2018 | 57.41 | 57.50 | 56.30 | 56.32 | 151,211 | -1.18(-2.06%) |
Nov 09, 2018 | 58.18 | 58.22 | 57.15 | 57.50 | 115,804 | -1.05(-1.80%) |
Nov 08, 2018 | 58.45 | 58.87 | 58.36 | 58.56 | 84,696 | -0.13(-0.22%) |
Nov 07, 2018 | 57.99 | 58.71 | 57.78 | 58.69 | 192,539 | +0.96(+1.67%) |
Nov 06, 2018 | 57.35 | 57.85 | 57.30 | 57.72 | 100,069 | +0.28(+0.49%) |
Nov 05, 2018 | 57.51 | 57.70 | 56.87 | 57.44 | 211,750 | -0.01(-0.02%) |
Nov 02, 2018 | 57.48 | 57.77 | 56.96 | 57.46 | 486,680 | +0.18(+0.32%) |
Nov 01, 2018 | 56.24 | 57.38 | 56.24 | 57.28 | 204,059 | +1.25(+2.22%) |
Oct 31, 2018 | 56.41 | 56.64 | 56.03 | 56.03 | 218,707 | +0.24(+0.43%) |
Oct 30, 2018 | 54.72 | 55.89 | 54.71 | 55.79 | 241,461 | +1.05(+1.93%) |
Oct 29, 2018 | 55.66 | 56.17 | 54.14 | 54.74 | 463,541 | -0.27(-0.50%) |
Oct 26, 2018 | 55.00 | 55.72 | 54.03 | 55.01 | 353,440 | -0.61(-1.09%) |
Oct 25, 2018 | 54.79 | 55.87 | 54.66 | 55.62 | 220,588 | +1.15(+2.12%) |
Oct 24, 2018 | 56.53 | 56.67 | 54.43 | 54.47 | 267,403 | -2.12(-3.75%) |
Oct 23, 2018 | 56.33 | 56.98 | 55.58 | 56.59 | 185,989 | -0.52(-0.90%) |
Oct 22, 2018 | 57.34 | 57.53 | 56.92 | 57.11 | 263,326 | -0.10(-0.18%) |
Oct 19, 2018 | 58.07 | 58.28 | 57.00 | 57.21 | 121,831 | -0.65(-1.12%) |
Oct 18, 2018 | 58.73 | 58.78 | 57.62 | 57.86 | 137,816 | -1.13(-1.91%) |
Oct 17, 2018 | 58.97 | 59.00 | 58.23 | 58.99 | 246,835 | -0.17(-0.29%) |
Oct 16, 2018 | 57.94 | 59.25 | 57.50 | 59.16 | 207,122 | +1.59(+2.77%) |
Oct 15, 2018 | 57.31 | 57.91 | 56.93 | 57.57 | 274,136 | +0.22(+0.39%) |
Oct 12, 2018 | 58.06 | 58.12 | 56.71 | 57.34 | 391,970 | +0.08(+0.15%) |
Oct 11, 2018 | 58.14 | 58.59 | 57.26 | 57.26 | 254,330 | -1.13(-1.94%) |
Oct 10, 2018 | 59.94 | 60.03 | 58.38 | 58.39 | 742,227 | -1.75(-2.91%) |
Oct 09, 2018 | 60.31 | 60.66 | 60.07 | 60.14 | 134,322 | -0.26(-0.43%) |
Oct 08, 2018 | 60.29 | 60.51 | 59.92 | 60.40 | 106,288 | -0.11(-0.18%) |
Oct 05, 2018 | 61.10 | 61.21 | 59.92 | 60.52 | 215,680 | -0.56(-0.92%) |
Oct 04, 2018 | 61.69 | 61.73 | 60.86 | 61.08 | 172,856 | -0.85(-1.37%) |
Oct 03, 2018 | 61.59 | 62.17 | 61.37 | 61.92 | 137,187 | +0.54(+0.88%) |
Oct 02, 2018 | 62.01 | 62.12 | 61.26 | 61.38 | 172,901 | -0.62(-1.00%) |
Oct 01, 2018 | 63.16 | 63.16 | 61.86 | 62.00 | 142,960 | -0.86(-1.37%) |
Sep 28, 2018 | 62.45 | 63.01 | 62.45 | 62.87 | 80,934 | +0.20(+0.32%) |
Sep 27, 2018 | 62.80 | 62.90 | 62.59 | 62.67 | 79,466 | +0.04(+0.06%) |
Sep 26, 2018 | 63.40 | 63.42 | 62.58 | 62.63 | 77,253 | -0.66(-1.04%) |
Sep 25, 2018 | 63.27 | 63.42 | 63.20 | 63.29 | 87,058 | +0.15(+0.23%) |
Sep 24, 2018 | 63.38 | 63.39 | 62.82 | 63.14 | 264,980 | -0.29(-0.46%) |
Sep 21, 2018 | 63.83 | 63.91 | 63.34 | 63.43 | 71,920 | -0.28(-0.44%) |
Sep 20, 2018 | 63.34 | 63.72 | 63.23 | 63.71 | 87,680 | +0.63(+0.99%) |
Sep 19, 2018 | 63.36 | 63.63 | 62.96 | 63.09 | 64,590 | -0.23(-0.36%) |
Sep 18, 2018 | 63.25 | 63.49 | 63.15 | 63.31 | 72,080 | +0.23(+0.36%) |
Sep 17, 2018 | 63.74 | 63.81 | 63.05 | 63.09 | 74,544 | -0.69(-1.07%) |
Sep 14, 2018 | 63.47 | 63.95 | 63.41 | 63.77 | 85,310 | +0.34(+0.53%) |
Sep 13, 2018 | 63.71 | 63.80 | 63.33 | 63.43 | 125,471 | -0.09(-0.14%) |
Sep 12, 2018 | 63.56 | 63.61 | 63.03 | 63.52 | 76,134 | -0.09(-0.15%) |
Sep 11, 2018 | 63.48 | 63.83 | 63.30 | 63.61 | 91,446 | +0.03(+0.05%) |
Sep 10, 2018 | 63.77 | 63.87 | 63.42 | 63.58 | 54,540 | +0.14(+0.23%) |
Sep 07, 2018 | 63.34 | 63.78 | 63.22 | 63.44 | 75,160 | -0.07(-0.11%) |
Sep 06, 2018 | 64.03 | 64.16 | 63.43 | 63.51 | 71,924 | -0.46(-0.72%) |
Sep 05, 2018 | 64.08 | 64.08 | 63.43 | 63.97 | 109,215 | -0.18(-0.27%) |