Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 59.48 | 59.77 | 59.26 | 59.76 | 1,588,147 | +0.11(+0.18%) |
Nov 29, 2018 | 59.73 | 59.99 | 59.31 | 59.66 | 781,780 | -0.68(-1.13%) |
Nov 28, 2018 | 59.42 | 60.35 | 59.08 | 60.34 | 1,814,976 | +1.32(+2.23%) |
Nov 27, 2018 | 58.56 | 59.02 | 58.36 | 59.02 | 1,462,219 | +0.11(+0.18%) |
Nov 26, 2018 | 58.78 | 58.94 | 58.67 | 58.91 | 3,074,690 | +1.23(+2.13%) |
Nov 23, 2018 | 57.69 | 58.05 | 57.56 | 57.69 | 453,261 | -0.59(-1.01%) |
Nov 21, 2018 | 58.28 | 58.28 | 58.28 | 0 | +1.07(+1.88%) | |
Nov 20, 2018 | 57.43 | 57.73 | 57.02 | 57.20 | 1,521,951 | -1.10(-1.89%) |
Nov 19, 2018 | 58.72 | 58.83 | 58.20 | 58.30 | 581,016 | -0.95(-1.60%) |
Nov 16, 2018 | 58.67 | 59.48 | 58.50 | 59.25 | 865,297 | +0.04(+0.08%) |
Nov 15, 2018 | 58.20 | 59.46 | 58.05 | 59.21 | 4,490,695 | +1.32(+2.27%) |
Nov 14, 2018 | 58.07 | 58.26 | 57.43 | 57.89 | 1,023,970 | +0.23(+0.40%) |
Nov 13, 2018 | 57.38 | 58.19 | 57.28 | 57.66 | 569,717 | +1.07(+1.88%) |
Nov 12, 2018 | 57.19 | 57.26 | 56.51 | 56.60 | 3,311,191 | -0.61(-1.06%) |
Nov 09, 2018 | 57.52 | 57.69 | 56.91 | 57.20 | 1,640,992 | -1.29(-2.20%) |
Nov 08, 2018 | 58.98 | 59.20 | 58.29 | 58.49 | 926,971 | -1.36(-2.27%) |
Nov 07, 2018 | 59.32 | 59.90 | 59.12 | 59.85 | 765,484 | +1.23(+2.09%) |
Nov 06, 2018 | 58.39 | 58.68 | 58.34 | 58.63 | 439,106 | -0.06(-0.11%) |
Nov 05, 2018 | 58.46 | 58.76 | 58.31 | 58.69 | 1,213,942 | -0.06(-0.11%) |
Nov 02, 2018 | 59.32 | 59.59 | 58.23 | 58.75 | 1,232,531 | +0.36(+0.61%) |
Nov 01, 2018 | 57.23 | 58.39 | 56.96 | 58.39 | 939,954 | +2.01(+3.57%) |
Oct 31, 2018 | 56.45 | 56.68 | 56.18 | 56.38 | 967,429 | +0.74(+1.34%) |
Oct 30, 2018 | 54.98 | 55.64 | 54.85 | 55.64 | 856,711 | +0.93(+1.70%) |
Oct 29, 2018 | 55.86 | 55.91 | 54.13 | 54.71 | 1,729,076 | -0.79(-1.42%) |
Oct 26, 2018 | 55.09 | 56.02 | 54.88 | 55.49 | 2,148,104 | -0.84(-1.49%) |
Oct 25, 2018 | 55.87 | 56.66 | 55.74 | 56.34 | 861,596 | +1.05(+1.89%) |
Oct 24, 2018 | 56.84 | 56.86 | 55.29 | 55.29 | 651,806 | -1.83(-3.20%) |
Oct 23, 2018 | 56.32 | 57.44 | 56.14 | 57.11 | 1,020,105 | -0.82(-1.42%) |
Oct 22, 2018 | 58.19 | 58.28 | 57.74 | 57.94 | 837,295 | +0.69(+1.20%) |
Oct 19, 2018 | 57.57 | 57.85 | 57.11 | 57.25 | 938,922 | +0.63(+1.11%) |
Oct 18, 2018 | 57.35 | 57.39 | 56.37 | 56.62 | 1,278,183 | -1.30(-2.24%) |
Oct 17, 2018 | 58.31 | 58.31 | 57.68 | 57.92 | 674,980 | -0.73(-1.25%) |
Oct 16, 2018 | 57.93 | 58.69 | 57.92 | 58.65 | 783,959 | +1.27(+2.21%) |
Oct 15, 2018 | 57.58 | 57.79 | 57.38 | 57.38 | 1,077,409 | -0.78(-1.34%) |
Oct 12, 2018 | 57.98 | 58.34 | 57.43 | 58.16 | 2,463,611 | +1.54(+2.72%) |
Oct 11, 2018 | 56.77 | 57.35 | 56.09 | 56.62 | 3,251,439 | -0.57(-1.00%) |
Oct 10, 2018 | 58.57 | 58.62 | 57.19 | 57.19 | 3,064,811 | -1.65(-2.80%) |
Oct 09, 2018 | 58.78 | 59.16 | 58.61 | 58.84 | 1,887,486 | -0.40(-0.68%) |
Oct 08, 2018 | 58.79 | 59.35 | 58.70 | 59.24 | 599,113 | -0.29(-0.48%) |
Oct 05, 2018 | 59.84 | 59.88 | 59.05 | 59.53 | 1,875,722 | -0.39(-0.66%) |
Oct 04, 2018 | 60.69 | 60.85 | 59.72 | 59.92 | 1,018,530 | -1.51(-2.46%) |
Oct 03, 2018 | 62.04 | 62.22 | 61.33 | 61.44 | 1,082,396 | -0.55(-0.88%) |
Oct 02, 2018 | 62.06 | 62.25 | 61.81 | 61.98 | 1,157,321 | -1.08(-1.72%) |
Oct 01, 2018 | 63.49 | 63.49 | 62.95 | 63.07 | 1,842,839 | -0.13(-0.21%) |
Sep 28, 2018 | 63.15 | 63.52 | 63.00 | 63.20 | 1,180,915 | -0.36(-0.56%) |
Sep 27, 2018 | 63.49 | 63.76 | 63.39 | 63.56 | 2,637,005 | +0.24(+0.38%) |
Sep 26, 2018 | 63.34 | 63.94 | 63.22 | 63.32 | 2,816,145 | +0.04(+0.07%) |
Sep 25, 2018 | 63.26 | 63.42 | 63.17 | 63.27 | 541,984 | +0.22(+0.35%) |
Sep 24, 2018 | 62.92 | 63.08 | 62.70 | 63.05 | 798,086 | -0.74(-1.16%) |
Sep 21, 2018 | 63.73 | 63.93 | 63.64 | 63.79 | 1,270,629 | +0.29(+0.45%) |
Sep 20, 2018 | 63.37 | 63.57 | 63.15 | 63.51 | 1,033,265 | +0.58(+0.92%) |
Sep 19, 2018 | 62.50 | 62.99 | 62.50 | 62.92 | 591,133 | +0.86(+1.38%) |
Sep 18, 2018 | 61.81 | 62.17 | 61.81 | 62.06 | 383,326 | +0.56(+0.92%) |
Sep 17, 2018 | 61.72 | 61.92 | 61.42 | 61.50 | 701,135 | -0.79(-1.26%) |
Sep 14, 2018 | 62.64 | 62.72 | 62.00 | 62.29 | 1,640,768 | -0.06(-0.10%) |
Sep 13, 2018 | 62.36 | 62.57 | 61.99 | 62.35 | 1,983,102 | +1.00(+1.63%) |
Sep 12, 2018 | 60.80 | 61.64 | 60.54 | 61.35 | 2,210,887 | +0.27(+0.44%) |
Sep 11, 2018 | 60.29 | 61.08 | 60.17 | 61.08 | 6,199,337 | +0.20(+0.32%) |
Sep 10, 2018 | 61.36 | 61.37 | 60.82 | 60.88 | 1,337,854 | -0.59(-0.96%) |
Sep 07, 2018 | 61.51 | 61.97 | 61.31 | 61.47 | 1,109,636 | -0.46(-0.74%) |
Sep 06, 2018 | 62.14 | 62.28 | 61.63 | 61.93 | 1,098,929 | -0.17(-0.27%) |
Sep 05, 2018 | 62.36 | 62.43 | 61.95 | 62.10 | 1,169,542 | -1.09(-1.73%) |