Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 69.96 | 70.71 | 69.50 | 70.58 | 6,060,330 | +0.77(+1.11%) |
Nov 29, 2018 | 69.81 | 70.17 | 69.05 | 69.81 | 3,677,578 | +0.00(+0.00%) |
Nov 28, 2018 | 69.89 | 70.03 | 69.26 | 69.81 | 3,702,205 | -0.18(-0.26%) |
Nov 27, 2018 | 69.34 | 70.12 | 68.95 | 69.99 | 2,990,992 | +0.68(+0.98%) |
Nov 26, 2018 | 69.09 | 69.57 | 68.74 | 69.31 | 2,721,969 | +0.18(+0.27%) |
Nov 23, 2018 | 69.02 | 69.32 | 68.69 | 69.13 | 1,817,358 | +0.24(+0.35%) |
Nov 21, 2018 | 68.89 | 68.89 | 68.89 | 0 | -1.65(-2.34%) | |
Nov 20, 2018 | 70.18 | 71.10 | 69.97 | 70.54 | 8,632,859 | +0.70(+1.00%) |
Nov 19, 2018 | 68.99 | 69.89 | 68.93 | 69.84 | 5,159,924 | +0.77(+1.11%) |
Nov 16, 2018 | 68.88 | 69.41 | 68.44 | 69.07 | 4,205,324 | +0.43(+0.63%) |
Nov 15, 2018 | 67.61 | 68.76 | 66.97 | 68.64 | 5,623,357 | +0.52(+0.76%) |
Nov 14, 2018 | 67.72 | 68.54 | 67.51 | 68.13 | 4,897,272 | +0.06(+0.08%) |
Nov 13, 2018 | 67.72 | 68.28 | 67.24 | 68.07 | 3,593,991 | +0.34(+0.50%) |
Nov 12, 2018 | 67.20 | 68.55 | 67.16 | 67.73 | 4,123,872 | +0.27(+0.40%) |
Nov 09, 2018 | 66.61 | 67.61 | 66.42 | 67.46 | 5,622,601 | +0.99(+1.48%) |
Nov 08, 2018 | 66.80 | 67.02 | 65.69 | 66.48 | 3,808,596 | -0.29(-0.44%) |
Nov 07, 2018 | 66.81 | 66.83 | 65.90 | 66.77 | 3,782,055 | +0.29(+0.44%) |
Nov 06, 2018 | 65.95 | 66.57 | 65.78 | 66.48 | 3,352,589 | +0.59(+0.90%) |
Nov 05, 2018 | 65.49 | 66.09 | 65.18 | 65.89 | 3,878,699 | +0.78(+1.20%) |
Nov 02, 2018 | 65.75 | 66.08 | 63.77 | 65.11 | 8,928,371 | +0.73(+1.14%) |
Nov 01, 2018 | 65.09 | 65.14 | 63.82 | 64.37 | 8,872,433 | -0.76(-1.17%) |
Oct 31, 2018 | 65.60 | 65.71 | 64.67 | 65.14 | 5,180,432 | -0.95(-1.43%) |
Oct 30, 2018 | 66.06 | 66.40 | 65.14 | 66.08 | 3,800,469 | +0.29(+0.44%) |
Oct 29, 2018 | 64.71 | 65.92 | 64.55 | 65.79 | 5,274,411 | +1.24(+1.92%) |
Oct 26, 2018 | 66.23 | 66.72 | 64.18 | 64.56 | 6,757,167 | -1.38(-2.09%) |
Oct 25, 2018 | 66.61 | 66.65 | 65.75 | 65.94 | 8,609,582 | -0.88(-1.31%) |
Oct 24, 2018 | 65.15 | 67.07 | 64.86 | 66.81 | 6,153,201 | +1.93(+2.98%) |
Oct 23, 2018 | 65.41 | 66.24 | 64.81 | 64.88 | 6,193,890 | -0.27(-0.41%) |
Oct 22, 2018 | 65.45 | 65.60 | 64.90 | 65.15 | 5,423,989 | -0.09(-0.13%) |
Oct 19, 2018 | 64.05 | 65.76 | 64.04 | 65.23 | 5,576,046 | +1.17(+1.83%) |
Oct 18, 2018 | 64.24 | 64.44 | 63.78 | 64.06 | 5,421,890 | +0.39(+0.61%) |
Oct 17, 2018 | 63.71 | 63.91 | 63.22 | 63.67 | 3,387,700 | -0.13(-0.21%) |
Oct 16, 2018 | 63.10 | 64.18 | 62.87 | 63.81 | 4,228,239 | +0.64(+1.01%) |
Oct 15, 2018 | 63.00 | 63.74 | 62.84 | 63.17 | 3,828,962 | +0.11(+0.18%) |
Oct 12, 2018 | 62.88 | 63.15 | 62.28 | 63.06 | 7,385,340 | +0.01(+0.01%) |
Oct 11, 2018 | 64.76 | 64.97 | 62.81 | 63.05 | 7,705,265 | -1.50(-2.32%) |
Oct 10, 2018 | 64.80 | 65.67 | 64.51 | 64.55 | 6,396,108 | -0.29(-0.45%) |
Oct 09, 2018 | 64.86 | 65.19 | 64.49 | 64.84 | 5,333,098 | +0.09(+0.13%) |
Oct 08, 2018 | 64.25 | 65.39 | 64.13 | 64.75 | 5,645,660 | +0.58(+0.91%) |
Oct 05, 2018 | 62.99 | 64.42 | 62.93 | 64.17 | 6,120,242 | +1.15(+1.83%) |
Oct 04, 2018 | 62.36 | 63.09 | 61.93 | 63.02 | 4,592,438 | +0.59(+0.95%) |
Oct 03, 2018 | 63.33 | 63.55 | 61.90 | 62.43 | 5,235,707 | -0.97(-1.53%) |
Oct 02, 2018 | 63.01 | 63.66 | 62.99 | 63.40 | 3,183,341 | +0.69(+1.09%) |
Oct 01, 2018 | 62.99 | 63.07 | 62.43 | 62.71 | 3,459,501 | -0.37(-0.59%) |
Sep 28, 2018 | 62.38 | 63.11 | 62.36 | 63.08 | 5,760,108 | +0.85(+1.37%) |
Sep 27, 2018 | 61.49 | 62.53 | 61.49 | 62.23 | 4,130,346 | +0.67(+1.09%) |
Sep 26, 2018 | 62.12 | 62.47 | 61.52 | 61.56 | 6,558,041 | -0.57(-0.91%) |
Sep 25, 2018 | 62.75 | 62.83 | 61.92 | 62.13 | 6,024,178 | -0.63(-1.00%) |
Sep 24, 2018 | 62.84 | 63.04 | 62.62 | 62.76 | 4,609,374 | -0.17(-0.26%) |
Sep 21, 2018 | 63.46 | 63.79 | 61.91 | 62.92 | 19,746,208 | -0.63(-0.99%) |
Sep 20, 2018 | 63.07 | 63.65 | 62.49 | 63.55 | 5,169,101 | +0.42(+0.66%) |
Sep 19, 2018 | 64.56 | 64.61 | 62.77 | 63.14 | 5,669,835 | -1.44(-2.23%) |
Sep 18, 2018 | 64.99 | 65.04 | 64.37 | 64.58 | 5,316,340 | -0.13(-0.20%) |
Sep 17, 2018 | 64.46 | 64.75 | 64.06 | 64.71 | 3,871,642 | +0.30(+0.47%) |
Sep 14, 2018 | 64.63 | 64.64 | 63.89 | 64.41 | 3,935,719 | -0.35(-0.55%) |
Sep 13, 2018 | 63.78 | 64.81 | 63.50 | 64.76 | 5,979,484 | +0.99(+1.56%) |
Sep 12, 2018 | 64.04 | 64.25 | 63.55 | 63.77 | 5,893,952 | -0.39(-0.60%) |
Sep 11, 2018 | 64.99 | 65.27 | 64.07 | 64.15 | 5,182,597 | -0.73(-1.13%) |
Sep 10, 2018 | 65.21 | 65.61 | 64.85 | 64.89 | 5,724,991 | -0.13(-0.19%) |
Sep 07, 2018 | 65.29 | 65.58 | 64.59 | 65.01 | 3,948,785 | -0.79(-1.20%) |
Sep 06, 2018 | 65.13 | 66.04 | 65.13 | 65.80 | 4,076,475 | +0.22(+0.34%) |
Sep 05, 2018 | 64.26 | 65.66 | 64.26 | 65.58 | 6,196,314 | +1.40(+2.17%) |