Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 56.76 | 57.31 | 56.70 | 57.26 | 206,388 | +0.61(+1.07%) |
Nov 29, 2018 | 56.41 | 56.92 | 56.41 | 56.66 | 83,491 | +0.08(+0.15%) |
Nov 28, 2018 | 55.52 | 56.58 | 55.38 | 56.58 | 158,368 | +1.20(+2.17%) |
Nov 27, 2018 | 54.79 | 55.39 | 54.54 | 55.37 | 145,822 | +0.25(+0.45%) |
Nov 26, 2018 | 54.93 | 55.21 | 54.82 | 55.13 | 106,561 | +0.60(+1.09%) |
Nov 23, 2018 | 54.19 | 54.84 | 54.19 | 54.53 | 29,748 | -0.02(-0.03%) |
Nov 21, 2018 | 54.55 | 54.55 | 54.55 | 0 | -0.06(-0.10%) | |
Nov 20, 2018 | 54.78 | 55.16 | 54.47 | 54.60 | 373,519 | -0.53(-0.97%) |
Nov 19, 2018 | 55.69 | 55.80 | 54.98 | 55.13 | 202,780 | -0.61(-1.09%) |
Nov 16, 2018 | 55.11 | 55.86 | 55.11 | 55.74 | 96,328 | +0.50(+0.90%) |
Nov 15, 2018 | 54.53 | 55.34 | 54.05 | 55.24 | 120,868 | +0.28(+0.52%) |
Nov 14, 2018 | 55.58 | 55.58 | 54.65 | 54.96 | 94,549 | -0.29(-0.53%) |
Nov 13, 2018 | 55.66 | 55.87 | 55.13 | 55.25 | 54,153 | -0.28(-0.51%) |
Nov 12, 2018 | 56.21 | 56.25 | 55.47 | 55.54 | 281,225 | -0.83(-1.47%) |
Nov 09, 2018 | 56.38 | 56.64 | 56.05 | 56.36 | 185,901 | -0.06(-0.11%) |
Nov 08, 2018 | 56.41 | 56.70 | 56.30 | 56.43 | 524,402 | -0.13(-0.23%) |
Nov 07, 2018 | 55.60 | 56.56 | 55.60 | 56.56 | 117,737 | +1.51(+2.75%) |
Nov 06, 2018 | 54.81 | 55.16 | 54.81 | 55.04 | 61,350 | +0.19(+0.35%) |
Nov 05, 2018 | 54.61 | 55.06 | 54.61 | 54.85 | 60,090 | +0.50(+0.91%) |
Nov 02, 2018 | 55.14 | 55.25 | 54.07 | 54.35 | 51,651 | -0.44(-0.80%) |
Nov 01, 2018 | 54.36 | 54.82 | 54.31 | 54.80 | 290,613 | +0.62(+1.15%) |
Oct 31, 2018 | 54.43 | 54.53 | 54.13 | 54.17 | 230,364 | +0.17(+0.32%) |
Oct 30, 2018 | 53.47 | 54.04 | 53.24 | 54.00 | 178,851 | +0.71(+1.33%) |
Oct 29, 2018 | 53.82 | 54.10 | 52.63 | 53.29 | 97,402 | +0.15(+0.28%) |
Oct 26, 2018 | 53.11 | 53.60 | 52.48 | 53.14 | 64,618 | -0.48(-0.89%) |
Oct 25, 2018 | 53.06 | 53.97 | 52.50 | 53.62 | 139,752 | +0.50(+0.93%) |
Oct 24, 2018 | 54.85 | 55.02 | 53.08 | 53.12 | 70,008 | -1.86(-3.39%) |
Oct 23, 2018 | 54.57 | 55.22 | 54.17 | 54.99 | 138,453 | -0.43(-0.78%) |
Oct 22, 2018 | 55.80 | 55.88 | 55.14 | 55.42 | 149,227 | -0.42(-0.76%) |
Oct 19, 2018 | 56.28 | 56.45 | 55.75 | 55.84 | 82,925 | -0.18(-0.33%) |
Oct 18, 2018 | 56.54 | 56.58 | 55.74 | 56.02 | 29,168 | -0.56(-0.99%) |
Oct 17, 2018 | 56.42 | 56.68 | 56.12 | 56.58 | 41,746 | +0.11(+0.19%) |
Oct 16, 2018 | 55.67 | 56.55 | 55.57 | 56.47 | 101,037 | +1.39(+2.53%) |
Oct 15, 2018 | 55.26 | 55.49 | 54.99 | 55.08 | 213,313 | -0.19(-0.35%) |
Oct 12, 2018 | 55.27 | 55.36 | 54.61 | 55.27 | 101,014 | +0.57(+1.04%) |
Oct 11, 2018 | 55.76 | 55.85 | 54.26 | 54.70 | 120,655 | -1.27(-2.26%) |
Oct 10, 2018 | 57.12 | 57.21 | 55.94 | 55.97 | 86,810 | -1.20(-2.10%) |
Oct 09, 2018 | 56.83 | 57.27 | 56.65 | 57.17 | 58,051 | +0.08(+0.14%) |
Oct 08, 2018 | 56.99 | 57.23 | 56.76 | 57.09 | 37,523 | -0.21(-0.37%) |
Oct 05, 2018 | 57.43 | 57.64 | 56.93 | 57.30 | 37,594 | -0.14(-0.24%) |
Oct 04, 2018 | 57.85 | 57.89 | 57.14 | 57.44 | 37,489 | -0.61(-1.06%) |
Oct 03, 2018 | 58.35 | 58.51 | 58.05 | 58.05 | 76,645 | -0.02(-0.03%) |
Oct 02, 2018 | 58.00 | 58.18 | 57.95 | 58.07 | 51,565 | -0.12(-0.21%) |
Oct 01, 2018 | 58.10 | 58.40 | 58.07 | 58.19 | 93,132 | +0.39(+0.68%) |
Sep 28, 2018 | 57.73 | 57.92 | 57.63 | 57.80 | 60,478 | -0.03(-0.05%) |
Sep 27, 2018 | 57.74 | 58.03 | 57.63 | 57.82 | 49,782 | +0.25(+0.43%) |
Sep 26, 2018 | 57.48 | 57.94 | 57.48 | 57.58 | 241,532 | +0.12(+0.21%) |
Sep 25, 2018 | 57.58 | 57.72 | 57.39 | 57.46 | 44,832 | +0.02(+0.03%) |
Sep 24, 2018 | 57.36 | 57.55 | 57.20 | 57.44 | 83,861 | -0.04(-0.06%) |
Sep 21, 2018 | 57.33 | 57.53 | 57.23 | 57.47 | 61,131 | +0.05(+0.10%) |
Sep 20, 2018 | 57.10 | 57.50 | 57.05 | 57.42 | 129,614 | +0.59(+1.03%) |
Sep 19, 2018 | 56.95 | 57.01 | 56.70 | 56.83 | 70,047 | -0.17(-0.29%) |
Sep 18, 2018 | 56.63 | 57.09 | 56.63 | 57.00 | 45,638 | +0.39(+0.70%) |
Sep 17, 2018 | 56.76 | 56.84 | 56.55 | 56.60 | 60,687 | -0.15(-0.26%) |
Sep 14, 2018 | 56.96 | 56.99 | 56.66 | 56.75 | 85,105 | -0.15(-0.26%) |
Sep 13, 2018 | 56.57 | 56.96 | 56.54 | 56.90 | 42,324 | +0.53(+0.94%) |
Sep 12, 2018 | 56.13 | 56.48 | 56.03 | 56.36 | 116,536 | +0.36(+0.64%) |
Sep 11, 2018 | 55.95 | 56.12 | 55.80 | 56.01 | 466,352 | -0.09(-0.16%) |
Sep 10, 2018 | 56.23 | 56.42 | 55.99 | 56.10 | 76,727 | +0.11(+0.20%) |
Sep 07, 2018 | 55.77 | 56.08 | 55.74 | 55.99 | 34,979 | -0.08(-0.15%) |
Sep 06, 2018 | 56.01 | 56.17 | 55.74 | 56.07 | 61,591 | -0.10(-0.18%) |
Sep 05, 2018 | 56.03 | 56.21 | 55.86 | 56.17 | 107,826 | +0.01(+0.02%) |