Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 56.36 | 56.47 | 54.35 | 54.73 | 1,423,138 | -1.61(-2.85%) |
Nov 29, 2018 | 55.34 | 56.80 | 55.17 | 56.34 | 1,199,147 | +0.80(+1.44%) |
Nov 28, 2018 | 55.43 | 55.61 | 53.90 | 55.54 | 1,257,323 | +0.30(+0.54%) |
Nov 27, 2018 | 53.97 | 55.33 | 53.90 | 55.24 | 1,164,056 | +1.31(+2.44%) |
Nov 26, 2018 | 53.61 | 54.06 | 53.19 | 53.93 | 1,157,467 | +0.48(+0.90%) |
Nov 23, 2018 | 53.39 | 53.75 | 52.82 | 53.45 | 403,789 | -0.01(-0.02%) |
Nov 21, 2018 | 53.46 | 53.46 | 53.46 | 0 | +0.51(+0.96%) | |
Nov 20, 2018 | 54.76 | 55.29 | 52.90 | 52.95 | 2,380,377 | -2.07(-3.76%) |
Nov 19, 2018 | 55.06 | 55.40 | 54.60 | 55.02 | 887,809 | -0.42(-0.76%) |
Nov 16, 2018 | 55.44 | 55.96 | 55.04 | 55.44 | 1,147,114 | -0.21(-0.38%) |
Nov 15, 2018 | 55.21 | 55.69 | 54.74 | 55.65 | 1,297,570 | +0.04(+0.08%) |
Nov 14, 2018 | 57.22 | 57.28 | 54.86 | 55.60 | 1,631,513 | -1.69(-2.95%) |
Nov 13, 2018 | 56.99 | 57.96 | 56.24 | 57.29 | 3,660,056 | -0.17(-0.29%) |
Nov 12, 2018 | 56.10 | 57.87 | 55.77 | 57.46 | 1,827,263 | +1.32(+2.36%) |
Nov 09, 2018 | 55.21 | 56.53 | 54.98 | 56.14 | 2,921,484 | +1.04(+1.89%) |
Nov 08, 2018 | 57.33 | 60.01 | 55.08 | 55.10 | 8,985,000 | -10.74(-16.32%) |
Nov 07, 2018 | 65.22 | 66.08 | 64.30 | 65.84 | 2,031,080 | +1.13(+1.75%) |
Nov 06, 2018 | 63.26 | 65.12 | 63.21 | 64.71 | 1,985,477 | +1.46(+2.31%) |
Nov 05, 2018 | 62.46 | 63.65 | 62.46 | 63.24 | 726,835 | +0.62(+0.99%) |
Nov 02, 2018 | 64.00 | 64.49 | 61.96 | 62.62 | 1,226,092 | -0.96(-1.50%) |
Nov 01, 2018 | 61.90 | 63.61 | 61.71 | 63.58 | 1,471,403 | +1.98(+3.21%) |
Oct 31, 2018 | 61.44 | 62.14 | 60.80 | 61.60 | 1,375,129 | +0.45(+0.73%) |
Oct 30, 2018 | 59.97 | 61.55 | 59.49 | 61.15 | 1,430,471 | +1.33(+2.23%) |
Oct 29, 2018 | 60.32 | 60.95 | 59.16 | 59.82 | 1,342,986 | +0.26(+0.44%) |
Oct 26, 2018 | 60.62 | 60.62 | 59.06 | 59.56 | 1,587,768 | -1.44(-2.36%) |
Oct 25, 2018 | 60.84 | 61.60 | 60.21 | 60.99 | 996,478 | +0.18(+0.30%) |
Oct 24, 2018 | 62.68 | 63.44 | 60.70 | 60.81 | 1,089,401 | -2.08(-3.30%) |
Oct 23, 2018 | 61.42 | 63.58 | 61.40 | 62.88 | 1,386,851 | +0.46(+0.74%) |
Oct 22, 2018 | 62.99 | 63.13 | 61.78 | 62.42 | 1,203,498 | -0.57(-0.90%) |
Oct 19, 2018 | 63.29 | 63.78 | 62.53 | 62.99 | 1,442,367 | -0.32(-0.50%) |
Oct 18, 2018 | 64.71 | 64.71 | 62.95 | 63.31 | 1,197,428 | -1.42(-2.19%) |
Oct 17, 2018 | 63.11 | 65.02 | 62.74 | 64.72 | 1,477,470 | +0.98(+1.54%) |
Oct 16, 2018 | 63.52 | 64.35 | 63.21 | 63.74 | 1,414,448 | +0.81(+1.29%) |
Oct 15, 2018 | 61.11 | 63.43 | 61.03 | 62.93 | 1,740,093 | +1.45(+2.37%) |
Oct 12, 2018 | 61.95 | 61.95 | 60.51 | 61.47 | 1,203,951 | +0.32(+0.53%) |
Oct 11, 2018 | 63.55 | 63.60 | 60.82 | 61.15 | 2,570,404 | -2.71(-4.24%) |
Oct 10, 2018 | 62.23 | 64.83 | 61.82 | 63.86 | 2,565,507 | +1.22(+1.94%) |
Oct 09, 2018 | 62.51 | 62.72 | 59.84 | 62.64 | 4,963,796 | -1.15(-1.80%) |
Oct 08, 2018 | 62.64 | 64.90 | 62.54 | 63.79 | 1,629,018 | +0.78(+1.24%) |
Oct 05, 2018 | 63.00 | 64.37 | 61.96 | 63.01 | 3,053,076 | +0.31(+0.49%) |
Oct 04, 2018 | 62.33 | 62.75 | 61.61 | 62.70 | 1,266,867 | -0.32(-0.50%) |
Oct 03, 2018 | 63.19 | 63.94 | 62.88 | 63.02 | 1,178,473 | +0.35(+0.56%) |
Oct 02, 2018 | 61.97 | 63.04 | 61.54 | 62.67 | 1,296,103 | +0.42(+0.68%) |
Oct 01, 2018 | 61.69 | 63.05 | 61.69 | 62.25 | 1,196,535 | +0.21(+0.34%) |
Sep 28, 2018 | 63.02 | 63.33 | 61.82 | 62.03 | 1,245,608 | -0.94(-1.49%) |
Sep 27, 2018 | 63.12 | 63.78 | 62.92 | 62.97 | 978,102 | -0.08(-0.12%) |
Sep 26, 2018 | 63.59 | 63.77 | 62.89 | 63.05 | 834,961 | -0.27(-0.43%) |
Sep 25, 2018 | 63.72 | 64.06 | 63.15 | 63.32 | 876,854 | -0.14(-0.22%) |
Sep 24, 2018 | 64.20 | 64.51 | 62.99 | 63.46 | 1,092,232 | -0.99(-1.54%) |
Sep 21, 2018 | 64.75 | 65.15 | 64.08 | 64.45 | 1,712,968 | -0.30(-0.46%) |
Sep 20, 2018 | 64.97 | 65.32 | 64.27 | 64.75 | 740,314 | +0.50(+0.78%) |
Sep 19, 2018 | 63.88 | 64.54 | 63.66 | 64.25 | 1,171,536 | +0.30(+0.47%) |
Sep 18, 2018 | 63.75 | 64.09 | 62.88 | 63.95 | 991,583 | +0.37(+0.58%) |
Sep 17, 2018 | 64.76 | 65.23 | 63.42 | 63.59 | 1,219,009 | -0.98(-1.52%) |
Sep 14, 2018 | 65.92 | 66.13 | 64.19 | 64.57 | 1,804,500 | -1.61(-2.44%) |
Sep 13, 2018 | 66.23 | 66.35 | 65.45 | 66.18 | 929,925 | +0.36(+0.55%) |
Sep 12, 2018 | 65.78 | 65.99 | 65.37 | 65.82 | 816,685 | +0.25(+0.37%) |
Sep 11, 2018 | 65.55 | 65.75 | 64.44 | 65.57 | 1,634,026 | -0.23(-0.35%) |
Sep 10, 2018 | 66.49 | 66.54 | 65.52 | 65.80 | 2,750,530 | -0.57(-0.86%) |
Sep 07, 2018 | 66.36 | 66.61 | 65.75 | 66.37 | 1,297,765 | -0.22(-0.33%) |
Sep 06, 2018 | 67.26 | 67.40 | 66.05 | 66.59 | 1,691,359 | -0.92(-1.36%) |
Sep 05, 2018 | 66.76 | 68.27 | 66.76 | 67.51 | 1,768,817 | +0.55(+0.82%) |