Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 60.65 | 60.97 | 59.58 | 60.19 | 590,750 | -0.26(-0.42%) |
Nov 29, 2018 | 61.11 | 61.81 | 59.79 | 60.45 | 509,356 | -0.67(-1.09%) |
Nov 28, 2018 | 59.21 | 61.15 | 58.90 | 61.11 | 680,019 | +2.11(+3.57%) |
Nov 27, 2018 | 57.92 | 59.72 | 57.88 | 59.00 | 709,426 | +1.19(+2.05%) |
Nov 26, 2018 | 59.42 | 59.42 | 57.78 | 57.82 | 639,977 | -0.96(-1.63%) |
Nov 23, 2018 | 58.11 | 59.31 | 57.71 | 58.78 | 206,131 | +0.27(+0.47%) |
Nov 21, 2018 | 58.50 | 58.50 | 58.50 | 0 | +0.31(+0.53%) | |
Nov 20, 2018 | 58.28 | 59.37 | 57.95 | 58.19 | 644,904 | -0.32(-0.55%) |
Nov 19, 2018 | 57.56 | 58.54 | 57.14 | 58.51 | 726,872 | +0.95(+1.65%) |
Nov 16, 2018 | 58.74 | 58.99 | 57.43 | 57.56 | 1,008,938 | -1.50(-2.55%) |
Nov 15, 2018 | 59.11 | 59.46 | 58.21 | 59.07 | 438,664 | -0.45(-0.75%) |
Nov 14, 2018 | 59.03 | 59.72 | 58.74 | 59.52 | 591,546 | +0.75(+1.27%) |
Nov 13, 2018 | 59.94 | 60.13 | 58.58 | 58.77 | 497,940 | -1.13(-1.89%) |
Nov 12, 2018 | 59.35 | 60.48 | 58.91 | 59.90 | 809,926 | +0.48(+0.81%) |
Nov 09, 2018 | 58.49 | 59.84 | 57.90 | 59.41 | 613,239 | +0.84(+1.43%) |
Nov 08, 2018 | 58.82 | 59.57 | 58.49 | 58.58 | 523,327 | -0.27(-0.46%) |
Nov 07, 2018 | 58.24 | 59.04 | 57.63 | 58.85 | 563,907 | +0.61(+1.05%) |
Nov 06, 2018 | 56.52 | 58.37 | 56.43 | 58.24 | 671,088 | +1.82(+3.23%) |
Nov 05, 2018 | 56.63 | 57.32 | 56.37 | 56.42 | 732,004 | -0.19(-0.34%) |
Nov 02, 2018 | 56.37 | 57.04 | 55.29 | 56.61 | 926,002 | +0.59(+1.06%) |
Nov 01, 2018 | 55.51 | 57.17 | 54.96 | 56.01 | 1,209,515 | +0.90(+1.64%) |
Oct 31, 2018 | 57.00 | 57.56 | 55.02 | 55.11 | 2,531,546 | -1.87(-3.28%) |
Oct 30, 2018 | 55.60 | 57.42 | 53.11 | 56.98 | 4,376,738 | -3.92(-6.44%) |
Oct 29, 2018 | 62.08 | 62.90 | 59.84 | 60.90 | 1,536,603 | -0.28(-0.46%) |
Oct 26, 2018 | 61.02 | 61.62 | 60.26 | 61.18 | 1,041,081 | -0.51(-0.83%) |
Oct 25, 2018 | 60.66 | 61.99 | 60.07 | 61.69 | 655,147 | +1.75(+2.92%) |
Oct 24, 2018 | 60.97 | 60.99 | 59.88 | 59.94 | 753,343 | -0.88(-1.45%) |
Oct 23, 2018 | 61.53 | 61.92 | 60.67 | 60.83 | 775,180 | -0.92(-1.49%) |
Oct 22, 2018 | 60.68 | 61.95 | 60.34 | 61.75 | 526,658 | +1.44(+2.39%) |
Oct 19, 2018 | 61.10 | 61.84 | 59.80 | 60.31 | 863,910 | -1.23(-2.00%) |
Oct 18, 2018 | 62.95 | 63.57 | 61.38 | 61.54 | 882,880 | -1.41(-2.24%) |
Oct 17, 2018 | 62.60 | 63.54 | 61.68 | 62.95 | 786,638 | +0.13(+0.20%) |
Oct 16, 2018 | 60.88 | 63.00 | 60.87 | 62.82 | 746,413 | +2.20(+3.62%) |
Oct 15, 2018 | 60.03 | 61.09 | 59.40 | 60.63 | 682,016 | +0.71(+1.19%) |
Oct 12, 2018 | 60.08 | 60.56 | 59.43 | 59.92 | 946,078 | +0.79(+1.34%) |
Oct 11, 2018 | 60.16 | 60.79 | 59.11 | 59.12 | 639,640 | -1.22(-2.02%) |
Oct 10, 2018 | 61.58 | 61.82 | 60.21 | 60.34 | 725,554 | -1.21(-1.97%) |
Oct 09, 2018 | 61.04 | 62.45 | 61.04 | 61.56 | 854,854 | +0.57(+0.93%) |
Oct 08, 2018 | 60.59 | 61.38 | 60.38 | 60.99 | 513,285 | +0.47(+0.78%) |
Oct 05, 2018 | 60.16 | 61.01 | 59.93 | 60.52 | 708,461 | +0.34(+0.56%) |
Oct 04, 2018 | 59.82 | 60.19 | 58.99 | 60.18 | 769,706 | +0.38(+0.64%) |
Oct 03, 2018 | 60.03 | 61.15 | 59.65 | 59.80 | 877,518 | -0.77(-1.28%) |
Oct 02, 2018 | 61.74 | 61.87 | 60.45 | 60.57 | 638,418 | -1.16(-1.88%) |
Oct 01, 2018 | 63.23 | 64.00 | 61.48 | 61.73 | 1,010,446 | -1.43(-2.27%) |
Sep 28, 2018 | 62.91 | 63.43 | 62.82 | 63.16 | 805,987 | +0.07(+0.12%) |
Sep 27, 2018 | 62.87 | 63.73 | 62.73 | 63.09 | 383,973 | +0.21(+0.33%) |
Sep 26, 2018 | 64.36 | 64.36 | 62.79 | 62.88 | 625,592 | -0.27(-0.43%) |
Sep 25, 2018 | 62.61 | 63.24 | 62.43 | 63.15 | 688,020 | +0.74(+1.18%) |
Sep 24, 2018 | 62.49 | 62.51 | 60.50 | 62.41 | 1,400,225 | -1.91(-2.98%) |
Sep 21, 2018 | 64.91 | 65.61 | 64.08 | 64.33 | 1,323,017 | -0.50(-0.77%) |
Sep 20, 2018 | 65.89 | 66.45 | 64.33 | 64.83 | 873,496 | -0.50(-0.77%) |
Sep 19, 2018 | 66.29 | 66.75 | 65.05 | 65.33 | 518,297 | -0.96(-1.44%) |
Sep 18, 2018 | 65.39 | 66.79 | 65.17 | 66.29 | 743,335 | +0.81(+1.24%) |
Sep 17, 2018 | 66.05 | 66.05 | 65.25 | 65.48 | 560,868 | -0.23(-0.35%) |
Sep 14, 2018 | 66.01 | 66.41 | 65.35 | 65.70 | 765,617 | +0.28(+0.43%) |
Sep 13, 2018 | 64.57 | 65.62 | 64.57 | 65.42 | 618,453 | -0.61(-0.92%) |
Sep 12, 2018 | 65.32 | 66.52 | 65.18 | 66.03 | 822,512 | -0.57(-0.86%) |
Sep 11, 2018 | 66.91 | 67.57 | 66.53 | 66.61 | 680,020 | -0.19(-0.29%) |
Sep 10, 2018 | 66.40 | 67.33 | 65.20 | 66.80 | 1,174,419 | -1.49(-2.18%) |
Sep 07, 2018 | 66.04 | 68.35 | 65.67 | 68.29 | 1,149,866 | +2.18(+3.30%) |
Sep 06, 2018 | 64.76 | 66.71 | 64.40 | 66.11 | 932,577 | +1.67(+2.59%) |
Sep 05, 2018 | 64.11 | 64.63 | 63.04 | 64.44 | 856,334 | +0.35(+0.55%) |