Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 54.71 | 54.79 | 54.42 | 54.67 | 812,472 | -0.28(-0.50%) |
Nov 29, 2018 | 55.12 | 55.51 | 54.74 | 54.95 | 948,258 | -0.25(-0.45%) |
Nov 28, 2018 | 54.23 | 55.36 | 53.80 | 55.19 | 1,907,915 | +1.59(+2.97%) |
Nov 27, 2018 | 53.07 | 53.71 | 52.98 | 53.60 | 1,499,244 | +0.60(+1.14%) |
Nov 26, 2018 | 54.04 | 54.12 | 53.00 | 53.00 | 2,963,884 | -0.35(-0.66%) |
Nov 23, 2018 | 53.37 | 53.64 | 53.20 | 53.35 | 542,050 | -0.67(-1.24%) |
Nov 21, 2018 | 54.02 | 54.02 | 54.02 | 0 | +1.53(+2.91%) | |
Nov 20, 2018 | 53.20 | 53.20 | 52.23 | 52.49 | 898,555 | -1.17(-2.18%) |
Nov 19, 2018 | 53.99 | 54.04 | 53.24 | 53.66 | 747,836 | -0.40(-0.73%) |
Nov 16, 2018 | 54.04 | 54.31 | 53.78 | 54.06 | 715,318 | -0.07(-0.14%) |
Nov 15, 2018 | 53.48 | 54.32 | 53.46 | 54.13 | 695,259 | +0.45(+0.83%) |
Nov 14, 2018 | 54.09 | 54.36 | 53.41 | 53.68 | 627,154 | -0.21(-0.39%) |
Nov 13, 2018 | 53.83 | 54.42 | 53.65 | 53.89 | 732,531 | +0.16(+0.29%) |
Nov 12, 2018 | 54.15 | 54.24 | 53.70 | 53.74 | 655,230 | -0.45(-0.83%) |
Nov 09, 2018 | 54.51 | 54.71 | 53.85 | 54.18 | 717,194 | -0.60(-1.10%) |
Nov 08, 2018 | 54.59 | 55.01 | 54.48 | 54.79 | 560,167 | +0.16(+0.30%) |
Nov 07, 2018 | 54.74 | 54.85 | 54.58 | 54.62 | 756,485 | +0.29(+0.54%) |
Nov 06, 2018 | 54.34 | 54.36 | 53.94 | 54.33 | 710,875 | -0.12(-0.22%) |
Nov 05, 2018 | 54.60 | 54.97 | 54.40 | 54.45 | 642,901 | -0.04(-0.07%) |
Nov 02, 2018 | 54.92 | 55.19 | 54.24 | 54.49 | 762,220 | -0.14(-0.26%) |
Nov 01, 2018 | 54.84 | 54.95 | 54.33 | 54.63 | 971,126 | +0.28(+0.51%) |
Oct 31, 2018 | 54.58 | 55.02 | 54.35 | 54.36 | 1,092,410 | +0.07(+0.12%) |
Oct 30, 2018 | 53.64 | 54.31 | 53.25 | 54.29 | 1,240,975 | +0.85(+1.59%) |
Oct 29, 2018 | 54.36 | 54.50 | 53.18 | 53.44 | 1,211,607 | -0.40(-0.73%) |
Oct 26, 2018 | 53.59 | 53.97 | 52.99 | 53.83 | 1,271,707 | -0.25(-0.47%) |
Oct 25, 2018 | 54.45 | 54.59 | 53.80 | 54.09 | 1,496,138 | +0.00(+0.00%) |
Oct 24, 2018 | 55.51 | 55.51 | 54.05 | 54.09 | 1,519,708 | -1.31(-2.36%) |
Oct 23, 2018 | 54.83 | 55.55 | 54.30 | 55.39 | 1,573,013 | +0.15(+0.27%) |
Oct 22, 2018 | 55.72 | 55.72 | 55.10 | 55.25 | 1,018,387 | -0.33(-0.60%) |
Oct 19, 2018 | 55.72 | 56.06 | 55.56 | 55.58 | 1,106,695 | -0.17(-0.30%) |
Oct 18, 2018 | 56.45 | 56.47 | 55.67 | 55.75 | 935,983 | -0.84(-1.48%) |
Oct 17, 2018 | 56.60 | 56.67 | 56.24 | 56.59 | 799,385 | -0.04(-0.06%) |
Oct 16, 2018 | 56.16 | 56.67 | 56.04 | 56.62 | 1,158,809 | +0.82(+1.48%) |
Oct 15, 2018 | 56.00 | 56.26 | 55.49 | 55.80 | 726,041 | -0.01(-0.03%) |
Oct 12, 2018 | 56.62 | 56.65 | 55.53 | 55.81 | 1,122,988 | +0.01(+0.01%) |
Oct 11, 2018 | 56.45 | 56.57 | 55.72 | 55.81 | 1,871,908 | -1.01(-1.78%) |
Oct 10, 2018 | 58.28 | 58.28 | 56.81 | 56.81 | 1,390,336 | -1.39(-2.39%) |
Oct 09, 2018 | 58.08 | 58.64 | 57.86 | 58.21 | 728,687 | -0.08(-0.14%) |
Oct 08, 2018 | 58.33 | 58.40 | 58.02 | 58.29 | 470,997 | -0.25(-0.43%) |
Oct 05, 2018 | 58.93 | 59.01 | 58.44 | 58.54 | 1,557,058 | -0.35(-0.60%) |
Oct 04, 2018 | 58.99 | 59.08 | 58.61 | 58.89 | 717,113 | -0.18(-0.30%) |
Oct 03, 2018 | 59.28 | 59.28 | 58.90 | 59.07 | 717,599 | -0.02(-0.04%) |
Oct 02, 2018 | 59.47 | 59.47 | 58.76 | 59.09 | 872,313 | -0.49(-0.82%) |
Oct 01, 2018 | 60.03 | 60.07 | 59.33 | 59.58 | 883,727 | +0.52(+0.87%) |
Sep 28, 2018 | 59.21 | 59.39 | 58.93 | 59.06 | 906,292 | -0.04(-0.06%) |
Sep 27, 2018 | 59.01 | 59.36 | 58.94 | 59.10 | 781,914 | +0.02(+0.04%) |
Sep 26, 2018 | 59.44 | 59.68 | 59.01 | 59.08 | 782,726 | -0.34(-0.57%) |
Sep 25, 2018 | 59.44 | 59.65 | 59.35 | 59.41 | 779,487 | +0.09(+0.15%) |
Sep 24, 2018 | 59.53 | 59.53 | 59.14 | 59.33 | 797,737 | -0.03(-0.05%) |
Sep 21, 2018 | 59.78 | 59.78 | 59.35 | 59.36 | 1,339,819 | -0.35(-0.58%) |
Sep 20, 2018 | 59.57 | 59.82 | 59.46 | 59.70 | 1,022,420 | +0.42(+0.71%) |
Sep 19, 2018 | 59.07 | 59.29 | 58.90 | 59.28 | 806,326 | +0.29(+0.50%) |
Sep 18, 2018 | 58.63 | 59.11 | 58.50 | 58.99 | 687,191 | +0.51(+0.87%) |
Sep 17, 2018 | 58.32 | 58.60 | 58.30 | 58.48 | 602,719 | +0.24(+0.40%) |
Sep 14, 2018 | 58.25 | 58.38 | 58.07 | 58.24 | 672,761 | -0.09(-0.15%) |
Sep 13, 2018 | 58.52 | 58.72 | 58.18 | 58.33 | 653,371 | -0.17(-0.29%) |
Sep 12, 2018 | 58.41 | 58.66 | 58.16 | 58.50 | 1,043,747 | +0.22(+0.38%) |
Sep 11, 2018 | 58.04 | 58.34 | 57.88 | 58.28 | 974,280 | +0.27(+0.47%) |
Sep 10, 2018 | 58.23 | 58.29 | 57.99 | 58.01 | 614,767 | +0.11(+0.19%) |
Sep 07, 2018 | 58.20 | 58.20 | 57.68 | 57.90 | 643,841 | -0.41(-0.69%) |
Sep 06, 2018 | 57.93 | 58.41 | 57.60 | 58.30 | 810,414 | +0.29(+0.51%) |
Sep 05, 2018 | 58.06 | 58.16 | 57.72 | 58.01 | 1,800,698 | -0.01(-0.03%) |