Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 67.32 | 67.59 | 66.53 | 67.43 | 8,818,863 | +0.72(+1.08%) |
Nov 29, 2018 | 65.96 | 67.11 | 65.90 | 66.71 | 6,999,741 | +0.39(+0.59%) |
Nov 28, 2018 | 63.83 | 66.33 | 63.83 | 66.32 | 8,583,393 | +2.84(+4.48%) |
Nov 27, 2018 | 62.57 | 63.51 | 62.27 | 63.48 | 7,422,491 | +0.82(+1.31%) |
Nov 26, 2018 | 62.59 | 63.08 | 62.33 | 62.66 | 6,715,265 | +0.64(+1.03%) |
Nov 23, 2018 | 61.87 | 62.54 | 61.77 | 62.02 | 3,582,453 | -0.38(-0.61%) |
Nov 21, 2018 | 62.40 | 62.40 | 62.40 | 0 | -0.48(-0.77%) | |
Nov 20, 2018 | 64.10 | 64.43 | 62.70 | 62.89 | 9,029,676 | -1.35(-2.10%) |
Nov 19, 2018 | 65.56 | 65.94 | 64.00 | 64.23 | 7,912,508 | -1.37(-2.08%) |
Nov 16, 2018 | 64.18 | 65.86 | 64.07 | 65.60 | 10,828,845 | +1.19(+1.85%) |
Nov 15, 2018 | 62.77 | 64.43 | 61.87 | 64.41 | 7,470,141 | +1.20(+1.90%) |
Nov 14, 2018 | 63.83 | 64.17 | 62.80 | 63.21 | 5,876,467 | -0.07(-0.12%) |
Nov 13, 2018 | 64.53 | 64.82 | 63.06 | 63.28 | 7,215,343 | -0.97(-1.52%) |
Nov 12, 2018 | 66.23 | 66.38 | 64.11 | 64.25 | 6,654,767 | -2.03(-3.06%) |
Nov 09, 2018 | 66.36 | 66.52 | 65.65 | 66.28 | 4,664,481 | -0.15(-0.23%) |
Nov 08, 2018 | 65.56 | 66.54 | 65.52 | 66.44 | 5,091,446 | +0.42(+0.63%) |
Nov 07, 2018 | 65.28 | 66.12 | 65.18 | 66.02 | 6,905,865 | +1.40(+2.17%) |
Nov 06, 2018 | 64.04 | 64.65 | 63.94 | 64.62 | 4,036,577 | +0.52(+0.81%) |
Nov 05, 2018 | 64.18 | 64.65 | 63.73 | 64.10 | 9,398,874 | +0.18(+0.28%) |
Nov 02, 2018 | 64.43 | 65.00 | 63.37 | 63.92 | 5,836,340 | +0.04(+0.06%) |
Nov 01, 2018 | 62.91 | 64.06 | 62.59 | 63.88 | 6,864,406 | +1.10(+1.76%) |
Oct 31, 2018 | 62.56 | 63.65 | 62.39 | 62.78 | 8,560,195 | +0.86(+1.38%) |
Oct 30, 2018 | 61.71 | 62.23 | 61.21 | 61.92 | 8,779,263 | +0.63(+1.03%) |
Oct 29, 2018 | 61.92 | 62.26 | 60.46 | 61.29 | 8,269,928 | +0.29(+0.48%) |
Oct 26, 2018 | 60.78 | 61.64 | 59.90 | 61.00 | 9,201,575 | -0.62(-1.00%) |
Oct 25, 2018 | 61.19 | 62.22 | 60.41 | 61.62 | 9,669,330 | +0.66(+1.09%) |
Oct 24, 2018 | 62.59 | 63.01 | 60.85 | 60.96 | 8,924,367 | -1.48(-2.38%) |
Oct 23, 2018 | 61.54 | 62.86 | 61.00 | 62.44 | 8,177,311 | +0.05(+0.07%) |
Oct 22, 2018 | 61.68 | 62.70 | 61.33 | 62.39 | 7,604,670 | +0.85(+1.38%) |
Oct 19, 2018 | 62.04 | 62.51 | 61.22 | 61.55 | 8,073,204 | -0.50(-0.81%) |
Oct 18, 2018 | 63.36 | 63.49 | 61.44 | 62.05 | 12,035,298 | -1.90(-2.98%) |
Oct 17, 2018 | 64.11 | 64.37 | 62.99 | 63.95 | 12,095,925 | -0.66(-1.01%) |
Oct 16, 2018 | 63.33 | 64.82 | 63.10 | 64.61 | 8,382,037 | +2.05(+3.28%) |
Oct 15, 2018 | 63.14 | 63.17 | 62.13 | 62.56 | 7,329,942 | -0.57(-0.91%) |
Oct 12, 2018 | 63.17 | 63.72 | 62.47 | 63.13 | 11,455,242 | +1.12(+1.81%) |
Oct 11, 2018 | 62.63 | 63.00 | 61.35 | 62.01 | 13,157,566 | -0.49(-0.78%) |
Oct 10, 2018 | 64.43 | 64.58 | 62.37 | 62.50 | 11,643,461 | -2.15(-3.32%) |
Oct 09, 2018 | 64.61 | 64.92 | 64.27 | 64.65 | 5,306,447 | -0.14(-0.21%) |
Oct 08, 2018 | 64.91 | 65.65 | 64.03 | 64.79 | 6,087,337 | -0.13(-0.20%) |
Oct 05, 2018 | 65.13 | 65.71 | 64.43 | 64.91 | 5,983,286 | -0.22(-0.33%) |
Oct 04, 2018 | 65.09 | 65.18 | 64.45 | 65.13 | 6,799,900 | -0.20(-0.31%) |
Oct 03, 2018 | 66.94 | 67.02 | 65.20 | 65.33 | 8,245,659 | -1.61(-2.40%) |
Oct 02, 2018 | 67.11 | 67.15 | 66.58 | 66.94 | 6,892,995 | -0.28(-0.42%) |
Oct 01, 2018 | 66.94 | 67.24 | 66.69 | 67.22 | 7,949,137 | +0.69(+1.04%) |
Sep 28, 2018 | 66.00 | 66.73 | 65.99 | 66.53 | 7,246,855 | +0.31(+0.47%) |
Sep 27, 2018 | 66.22 | 66.37 | 65.92 | 66.22 | 6,058,031 | +0.16(+0.25%) |
Sep 26, 2018 | 65.35 | 66.47 | 65.28 | 66.06 | 9,763,864 | +0.58(+0.89%) |
Sep 25, 2018 | 65.06 | 65.50 | 64.76 | 65.48 | 9,104,995 | +0.69(+1.06%) |
Sep 24, 2018 | 64.20 | 65.00 | 63.77 | 64.79 | 11,150,260 | +2.17(+3.46%) |
Sep 21, 2018 | 62.48 | 62.80 | 62.47 | 62.62 | 10,289,277 | +0.24(+0.38%) |
Sep 20, 2018 | 62.24 | 62.58 | 62.03 | 62.38 | 5,553,875 | +0.08(+0.13%) |
Sep 19, 2018 | 62.14 | 62.54 | 62.02 | 62.30 | 3,775,814 | +0.26(+0.42%) |
Sep 18, 2018 | 61.45 | 62.18 | 61.45 | 62.04 | 5,533,232 | +0.77(+1.26%) |
Sep 17, 2018 | 62.05 | 62.05 | 61.22 | 61.27 | 4,692,691 | -0.78(-1.26%) |
Sep 14, 2018 | 62.13 | 62.41 | 61.99 | 62.05 | 4,649,918 | -0.07(-0.12%) |
Sep 13, 2018 | 60.97 | 62.16 | 60.90 | 62.12 | 6,642,391 | +1.39(+2.28%) |
Sep 12, 2018 | 60.40 | 60.87 | 60.40 | 60.73 | 3,565,607 | +0.34(+0.56%) |
Sep 11, 2018 | 60.20 | 60.60 | 59.96 | 60.40 | 3,512,116 | +0.05(+0.08%) |
Sep 10, 2018 | 60.26 | 60.70 | 60.25 | 60.35 | 3,840,942 | +0.31(+0.51%) |
Sep 07, 2018 | 59.66 | 60.27 | 59.57 | 60.04 | 4,477,568 | +0.34(+0.58%) |
Sep 06, 2018 | 59.86 | 60.04 | 59.15 | 59.70 | 8,016,154 | -0.15(-0.26%) |
Sep 05, 2018 | 60.72 | 60.72 | 59.44 | 59.85 | 7,217,182 | -1.01(-1.65%) |