Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 66.76 | 68.38 | 66.39 | 68.28 | 1,654,314 | +1.57(+2.36%) |
Nov 29, 2018 | 66.39 | 67.00 | 65.69 | 66.70 | 844,522 | +0.16(+0.24%) |
Nov 28, 2018 | 65.34 | 66.55 | 64.43 | 66.55 | 788,469 | +1.52(+2.33%) |
Nov 27, 2018 | 64.71 | 65.33 | 64.11 | 65.03 | 1,109,647 | -0.06(-0.09%) |
Nov 26, 2018 | 64.38 | 65.10 | 63.99 | 65.09 | 1,120,980 | +1.45(+2.28%) |
Nov 23, 2018 | 63.37 | 64.12 | 63.37 | 63.64 | 401,794 | -0.23(-0.37%) |
Nov 21, 2018 | 63.87 | 63.87 | 63.87 | 0 | +0.98(+1.56%) | |
Nov 20, 2018 | 64.19 | 64.60 | 62.84 | 62.89 | 1,737,080 | -2.09(-3.21%) |
Nov 19, 2018 | 66.04 | 66.35 | 64.70 | 64.97 | 710,804 | -1.33(-2.00%) |
Nov 16, 2018 | 65.70 | 66.90 | 65.49 | 66.30 | 1,069,313 | +0.39(+0.60%) |
Nov 15, 2018 | 63.24 | 66.14 | 62.96 | 65.91 | 870,444 | +2.16(+3.39%) |
Nov 14, 2018 | 64.88 | 65.50 | 63.22 | 63.75 | 1,094,965 | -0.60(-0.93%) |
Nov 13, 2018 | 64.71 | 65.61 | 63.91 | 64.35 | 848,866 | -0.20(-0.30%) |
Nov 12, 2018 | 66.44 | 66.82 | 64.42 | 64.54 | 1,330,322 | -1.77(-2.67%) |
Nov 09, 2018 | 66.67 | 66.71 | 65.41 | 66.31 | 1,111,641 | -0.64(-0.95%) |
Nov 08, 2018 | 66.66 | 67.53 | 66.50 | 66.95 | 983,951 | +0.06(+0.08%) |
Nov 07, 2018 | 66.08 | 66.95 | 65.10 | 66.89 | 1,280,938 | +1.54(+2.36%) |
Nov 06, 2018 | 64.05 | 65.55 | 63.86 | 65.35 | 1,274,864 | +1.25(+1.96%) |
Nov 05, 2018 | 63.95 | 64.40 | 62.95 | 64.09 | 1,311,644 | +0.46(+0.72%) |
Nov 02, 2018 | 64.92 | 65.16 | 63.45 | 63.64 | 1,317,402 | -0.68(-1.06%) |
Nov 01, 2018 | 61.72 | 64.56 | 61.35 | 64.32 | 1,604,346 | +2.97(+4.83%) |
Oct 31, 2018 | 61.23 | 62.25 | 60.81 | 61.35 | 2,092,714 | +0.62(+1.02%) |
Oct 30, 2018 | 62.50 | 63.49 | 59.41 | 60.74 | 2,089,856 | -0.53(-0.87%) |
Oct 29, 2018 | 63.10 | 63.65 | 60.38 | 61.27 | 1,707,309 | -0.76(-1.23%) |
Oct 26, 2018 | 61.51 | 62.83 | 60.92 | 62.03 | 1,282,415 | -0.31(-0.49%) |
Oct 25, 2018 | 61.94 | 62.73 | 61.51 | 62.34 | 1,396,691 | +0.86(+1.40%) |
Oct 24, 2018 | 63.90 | 64.30 | 61.41 | 61.48 | 1,695,343 | -2.27(-3.55%) |
Oct 23, 2018 | 63.31 | 64.28 | 62.59 | 63.75 | 1,734,900 | -0.92(-1.43%) |
Oct 22, 2018 | 64.73 | 65.03 | 64.07 | 64.67 | 870,111 | +0.07(+0.12%) |
Oct 19, 2018 | 65.58 | 65.58 | 64.26 | 64.60 | 941,946 | -0.58(-0.89%) |
Oct 18, 2018 | 66.08 | 66.53 | 64.72 | 65.17 | 1,193,152 | -1.35(-2.03%) |
Oct 17, 2018 | 66.75 | 67.24 | 65.90 | 66.53 | 946,743 | -0.38(-0.57%) |
Oct 16, 2018 | 65.82 | 66.96 | 65.39 | 66.91 | 1,179,744 | +1.89(+2.91%) |
Oct 15, 2018 | 64.86 | 65.45 | 64.53 | 65.02 | 1,118,046 | -0.05(-0.07%) |
Oct 12, 2018 | 65.37 | 66.15 | 63.83 | 65.06 | 2,035,522 | +0.68(+1.06%) |
Oct 11, 2018 | 66.90 | 67.23 | 64.34 | 64.38 | 1,840,048 | -2.89(-4.30%) |
Oct 10, 2018 | 69.10 | 69.19 | 67.21 | 67.27 | 1,501,462 | -2.13(-3.06%) |
Oct 09, 2018 | 72.31 | 72.57 | 69.33 | 69.40 | 1,993,918 | -3.10(-4.27%) |
Oct 08, 2018 | 72.55 | 73.11 | 72.01 | 72.50 | 1,035,317 | -1.46(-1.98%) |
Oct 05, 2018 | 74.89 | 75.13 | 73.18 | 73.96 | 895,085 | -0.91(-1.22%) |
Oct 04, 2018 | 74.91 | 75.40 | 74.30 | 74.87 | 876,836 | -0.30(-0.40%) |
Oct 03, 2018 | 74.58 | 75.38 | 74.05 | 75.17 | 1,304,811 | +0.19(+0.25%) |
Oct 02, 2018 | 75.11 | 75.61 | 74.64 | 74.99 | 715,086 | -0.21(-0.29%) |
Oct 01, 2018 | 75.22 | 75.50 | 74.66 | 75.20 | 576,111 | +0.72(+0.96%) |
Sep 28, 2018 | 74.86 | 75.48 | 74.32 | 74.48 | 783,775 | -0.39(-0.52%) |
Sep 27, 2018 | 74.97 | 75.70 | 74.70 | 74.87 | 741,041 | +0.14(+0.19%) |
Sep 26, 2018 | 74.81 | 75.36 | 74.63 | 74.73 | 600,151 | +0.00(+0.00%) |
Sep 25, 2018 | 74.85 | 75.06 | 74.31 | 74.73 | 788,634 | +0.07(+0.10%) |
Sep 24, 2018 | 75.62 | 75.62 | 74.51 | 74.66 | 937,188 | -1.08(-1.43%) |
Sep 21, 2018 | 76.07 | 76.63 | 75.38 | 75.74 | 1,240,487 | -0.16(-0.21%) |
Sep 20, 2018 | 76.17 | 76.73 | 75.58 | 75.90 | 803,169 | +0.05(+0.06%) |
Sep 19, 2018 | 76.46 | 76.88 | 75.81 | 75.85 | 814,833 | -0.49(-0.65%) |
Sep 18, 2018 | 75.98 | 76.39 | 75.37 | 76.35 | 893,143 | +0.31(+0.40%) |
Sep 17, 2018 | 75.56 | 76.16 | 75.32 | 76.04 | 879,862 | +0.57(+0.75%) |
Sep 14, 2018 | 75.28 | 75.70 | 75.03 | 75.47 | 805,008 | +0.14(+0.19%) |
Sep 13, 2018 | 75.37 | 75.83 | 74.71 | 75.33 | 921,359 | +0.71(+0.95%) |
Sep 12, 2018 | 74.42 | 75.02 | 74.27 | 74.62 | 976,921 | +0.21(+0.28%) |
Sep 11, 2018 | 74.25 | 74.58 | 73.58 | 74.42 | 904,751 | -0.09(-0.13%) |
Sep 10, 2018 | 73.67 | 75.06 | 73.47 | 74.51 | 1,379,988 | +1.15(+1.56%) |
Sep 07, 2018 | 72.64 | 73.46 | 71.83 | 73.36 | 1,497,742 | +0.24(+0.33%) |
Sep 06, 2018 | 72.43 | 73.55 | 72.43 | 73.12 | 1,069,724 | +0.65(+0.90%) |
Sep 05, 2018 | 70.94 | 72.93 | 70.62 | 72.47 | 1,360,312 | +1.91(+2.71%) |