Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 54.78 | 55.48 | 54.16 | 55.48 | 59,666,000 | +0.75(+1.38%) |
Nov 29, 2018 | 54.18 | 55.01 | 54.10 | 54.73 | 30,975,540 | +0.14(+0.26%) |
Nov 28, 2018 | 52.87 | 54.64 | 52.15 | 54.59 | 46,033,700 | +1.98(+3.75%) |
Nov 27, 2018 | 52.57 | 53.34 | 52.27 | 52.61 | 33,033,640 | -0.18(-0.35%) |
Nov 26, 2018 | 52.20 | 52.85 | 51.99 | 52.80 | 31,524,180 | +1.29(+2.51%) |
Nov 23, 2018 | 51.67 | 52.15 | 51.43 | 51.51 | 14,176,000 | -0.67(-1.28%) |
Nov 21, 2018 | 52.17 | 52.17 | 52.17 | 0 | +0.65(+1.26%) | |
Nov 20, 2018 | 50.36 | 51.87 | 50.11 | 51.52 | 54,444,100 | +0.15(+0.29%) |
Nov 19, 2018 | 53.17 | 53.40 | 51.14 | 51.37 | 45,615,540 | -2.04(-3.82%) |
Nov 16, 2018 | 53.26 | 53.62 | 52.74 | 53.41 | 35,366,000 | -0.14(-0.26%) |
Nov 15, 2018 | 52.57 | 53.94 | 52.06 | 53.55 | 41,556,720 | +0.82(+1.56%) |
Nov 14, 2018 | 53.00 | 53.29 | 52.06 | 52.73 | 34,634,540 | +0.33(+0.63%) |
Nov 13, 2018 | 52.74 | 53.33 | 52.02 | 52.40 | 25,735,460 | -0.07(-0.13%) |
Nov 12, 2018 | 53.66 | 53.70 | 52.02 | 52.47 | 33,976,040 | -1.38(-2.57%) |
Nov 09, 2018 | 54.20 | 54.42 | 53.21 | 53.85 | 34,864,000 | -0.88(-1.61%) |
Nov 08, 2018 | 55.37 | 55.41 | 54.22 | 54.73 | 33,693,440 | -0.68(-1.23%) |
Nov 07, 2018 | 54.17 | 55.50 | 54.03 | 55.41 | 43,365,080 | +1.93(+3.62%) |
Nov 06, 2018 | 52.75 | 53.99 | 52.68 | 53.48 | 28,646,420 | +0.69(+1.31%) |
Nov 05, 2018 | 53.63 | 53.67 | 51.70 | 52.79 | 45,346,880 | -0.79(-1.47%) |
Nov 02, 2018 | 54.45 | 54.90 | 53.38 | 53.57 | 43,444,000 | -0.72(-1.33%) |
Nov 01, 2018 | 54.57 | 54.99 | 53.89 | 54.30 | 40,100,760 | -0.23(-0.42%) |
Oct 31, 2018 | 53.41 | 55.40 | 53.41 | 54.53 | 70,908,016 | +2.05(+3.91%) |
Oct 30, 2018 | 51.00 | 52.55 | 50.70 | 52.48 | 59,752,640 | +0.74(+1.43%) |
Oct 29, 2018 | 54.83 | 55.44 | 50.36 | 51.74 | 81,269,296 | -2.45(-4.52%) |
Oct 26, 2018 | 52.42 | 55.85 | 52.11 | 54.19 | 106,436,000 | -0.99(-1.80%) |
Oct 25, 2018 | 54.02 | 55.89 | 53.78 | 55.18 | 72,868,056 | +2.32(+4.40%) |
Oct 24, 2018 | 55.75 | 55.83 | 52.75 | 52.86 | 49,240,880 | -2.89(-5.18%) |
Oct 23, 2018 | 54.56 | 55.90 | 53.95 | 55.75 | 37,679,960 | +0.18(+0.32%) |
Oct 22, 2018 | 55.63 | 56.08 | 55.00 | 55.57 | 27,106,340 | +0.31(+0.56%) |
Oct 19, 2018 | 55.19 | 56.05 | 54.85 | 55.26 | 41,284,000 | +0.36(+0.66%) |
Oct 18, 2018 | 56.50 | 56.62 | 54.32 | 54.90 | 46,143,440 | -1.48(-2.63%) |
Oct 17, 2018 | 57.00 | 57.35 | 55.70 | 56.38 | 35,639,220 | -0.27(-0.48%) |
Oct 16, 2018 | 55.67 | 56.82 | 55.59 | 56.65 | 38,369,200 | +1.53(+2.78%) |
Oct 15, 2018 | 55.90 | 56.09 | 54.91 | 55.12 | 30,078,760 | -0.91(-1.62%) |
Oct 12, 2018 | 55.98 | 56.29 | 54.75 | 56.03 | 49,378,000 | +1.49(+2.73%) |
Oct 11, 2018 | 53.95 | 55.80 | 53.79 | 54.54 | 67,691,896 | -0.07(-0.13%) |
Oct 10, 2018 | 56.82 | 56.85 | 54.58 | 54.61 | 58,937,520 | -2.65(-4.63%) |
Oct 09, 2018 | 57.57 | 58.08 | 57.21 | 57.26 | 33,693,040 | -0.54(-0.93%) |
Oct 08, 2018 | 58.00 | 58.79 | 56.77 | 57.80 | 46,182,620 | -0.60(-1.02%) |
Oct 05, 2018 | 58.80 | 59.10 | 57.72 | 58.39 | 31,860,000 | -0.46(-0.79%) |
Oct 04, 2018 | 60.25 | 60.30 | 58.19 | 58.85 | 46,563,180 | -1.72(-2.84%) |
Oct 03, 2018 | 60.60 | 60.71 | 60.11 | 60.58 | 26,251,800 | +0.19(+0.32%) |
Oct 02, 2018 | 60.33 | 61.23 | 59.98 | 60.38 | 40,156,720 | -0.04(-0.07%) |
Oct 01, 2018 | 60.65 | 61.21 | 60.16 | 60.43 | 33,183,560 | +0.07(+0.12%) |
Sep 28, 2018 | 60.20 | 60.42 | 59.89 | 60.35 | 35,614,000 | -0.01(-0.02%) |
Sep 27, 2018 | 60.00 | 60.84 | 59.90 | 60.37 | 36,270,340 | +0.66(+1.11%) |
Sep 26, 2018 | 59.68 | 60.36 | 59.27 | 59.70 | 37,640,260 | +0.01(+0.01%) |
Sep 25, 2018 | 59.21 | 59.84 | 58.70 | 59.69 | 33,155,300 | +0.72(+1.21%) |
Sep 24, 2018 | 57.97 | 59.26 | 57.58 | 58.98 | 31,144,680 | +0.37(+0.63%) |
Sep 21, 2018 | 59.75 | 59.83 | 58.60 | 58.61 | 91,222,000 | -0.97(-1.63%) |
Sep 20, 2018 | 59.03 | 59.70 | 58.81 | 59.58 | 29,244,400 | +0.86(+1.47%) |
Sep 19, 2018 | 58.45 | 58.81 | 57.93 | 58.71 | 25,954,880 | +0.36(+0.61%) |
Sep 18, 2018 | 58.13 | 59.07 | 58.07 | 58.36 | 32,313,240 | +0.36(+0.63%) |
Sep 17, 2018 | 58.89 | 59.09 | 57.92 | 57.99 | 34,074,540 | -0.91(-1.54%) |
Sep 14, 2018 | 59.40 | 59.40 | 58.68 | 58.90 | 24,174,000 | -0.21(-0.35%) |
Sep 13, 2018 | 58.98 | 59.39 | 58.46 | 59.11 | 39,964,240 | +0.53(+0.90%) |
Sep 12, 2018 | 59.10 | 59.53 | 58.31 | 58.58 | 35,702,760 | -0.92(-1.55%) |
Sep 11, 2018 | 58.55 | 59.55 | 58.30 | 59.50 | 29,250,840 | +0.75(+1.27%) |
Sep 10, 2018 | 59.21 | 59.33 | 58.53 | 58.75 | 27,677,640 | -0.13(-0.21%) |
Sep 07, 2018 | 58.60 | 59.43 | 58.46 | 58.88 | 32,662,000 | -0.32(-0.54%) |
Sep 06, 2018 | 59.93 | 59.95 | 58.18 | 59.20 | 46,840,660 | -0.76(-1.26%) |
Sep 05, 2018 | 60.46 | 60.74 | 58.77 | 59.95 | 53,912,820 | -0.61(-1.01%) |