Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 64.94 | 65.12 | 63.41 | 64.44 | 437,609 | -0.44(-0.68%) |
Nov 29, 2018 | 65.90 | 66.09 | 64.84 | 64.88 | 513,469 | -1.30(-1.97%) |
Nov 28, 2018 | 65.48 | 66.38 | 64.51 | 66.19 | 221,399 | +0.63(+0.97%) |
Nov 27, 2018 | 65.88 | 66.59 | 65.25 | 65.55 | 239,374 | -0.54(-0.82%) |
Nov 26, 2018 | 66.37 | 67.11 | 65.79 | 66.09 | 268,753 | +0.03(+0.05%) |
Nov 23, 2018 | 65.91 | 66.47 | 65.56 | 66.06 | 79,126 | +0.05(+0.08%) |
Nov 21, 2018 | 66.00 | 66.00 | 66.00 | 0 | +0.70(+1.07%) | |
Nov 20, 2018 | 65.19 | 65.44 | 64.28 | 65.31 | 278,475 | -0.18(-0.28%) |
Nov 19, 2018 | 66.06 | 66.79 | 65.14 | 65.49 | 220,303 | -0.96(-1.44%) |
Nov 16, 2018 | 66.34 | 66.62 | 65.73 | 66.45 | 171,133 | -0.25(-0.38%) |
Nov 15, 2018 | 65.25 | 66.76 | 64.78 | 66.70 | 223,992 | +1.08(+1.64%) |
Nov 14, 2018 | 65.53 | 66.01 | 64.72 | 65.62 | 294,371 | +0.51(+0.79%) |
Nov 13, 2018 | 65.42 | 66.19 | 64.93 | 65.11 | 374,149 | +0.08(+0.12%) |
Nov 12, 2018 | 65.94 | 66.30 | 65.00 | 65.03 | 362,154 | -0.83(-1.25%) |
Nov 09, 2018 | 66.46 | 66.91 | 65.85 | 65.86 | 171,938 | -0.82(-1.23%) |
Nov 08, 2018 | 65.67 | 66.79 | 65.67 | 66.67 | 186,556 | +0.45(+0.68%) |
Nov 07, 2018 | 64.48 | 66.24 | 64.19 | 66.22 | 252,801 | +1.81(+2.81%) |
Nov 06, 2018 | 66.67 | 66.79 | 63.52 | 64.41 | 450,393 | -1.82(-2.74%) |
Nov 05, 2018 | 65.34 | 66.67 | 65.28 | 66.23 | 477,198 | +1.00(+1.53%) |
Nov 02, 2018 | 66.45 | 66.66 | 64.65 | 65.23 | 261,185 | -0.92(-1.39%) |
Nov 01, 2018 | 67.49 | 67.59 | 65.86 | 66.15 | 273,967 | -1.31(-1.95%) |
Oct 31, 2018 | 67.14 | 68.69 | 66.40 | 67.46 | 685,500 | +0.97(+1.46%) |
Oct 30, 2018 | 64.48 | 66.68 | 64.43 | 66.49 | 411,657 | +2.16(+3.35%) |
Oct 29, 2018 | 64.39 | 65.80 | 63.75 | 64.33 | 345,507 | -0.14(-0.22%) |
Oct 26, 2018 | 63.98 | 65.33 | 62.81 | 64.47 | 300,403 | -0.12(-0.19%) |
Oct 25, 2018 | 62.60 | 65.14 | 62.36 | 64.59 | 292,287 | +2.00(+3.19%) |
Oct 24, 2018 | 64.23 | 64.38 | 62.47 | 62.60 | 323,028 | -1.64(-2.56%) |
Oct 23, 2018 | 64.62 | 64.96 | 62.40 | 64.24 | 479,259 | -1.24(-1.90%) |
Oct 22, 2018 | 66.88 | 67.22 | 65.44 | 65.48 | 322,167 | -1.79(-2.66%) |
Oct 19, 2018 | 67.28 | 67.77 | 66.46 | 67.27 | 341,001 | +0.18(+0.27%) |
Oct 18, 2018 | 68.19 | 68.43 | 66.84 | 67.09 | 221,358 | -1.28(-1.87%) |
Oct 17, 2018 | 68.32 | 69.06 | 67.68 | 68.37 | 321,233 | +0.10(+0.15%) |
Oct 16, 2018 | 66.80 | 68.34 | 66.17 | 68.26 | 623,719 | +1.50(+2.24%) |
Oct 15, 2018 | 66.79 | 67.57 | 66.55 | 66.77 | 310,509 | -0.33(-0.49%) |
Oct 12, 2018 | 69.37 | 69.51 | 66.65 | 67.10 | 427,603 | -1.26(-1.84%) |
Oct 11, 2018 | 70.66 | 70.95 | 68.28 | 68.36 | 308,267 | -2.32(-3.28%) |
Oct 10, 2018 | 72.36 | 73.21 | 70.50 | 70.68 | 401,773 | -1.54(-2.13%) |
Oct 09, 2018 | 72.39 | 73.58 | 71.86 | 72.22 | 540,791 | -0.23(-0.31%) |
Oct 08, 2018 | 70.60 | 72.50 | 70.51 | 72.45 | 364,033 | +1.70(+2.41%) |
Oct 05, 2018 | 70.32 | 71.34 | 70.10 | 70.74 | 399,886 | +0.48(+0.68%) |
Oct 04, 2018 | 74.26 | 74.26 | 69.67 | 70.26 | 728,827 | -4.11(-5.53%) |
Oct 03, 2018 | 74.39 | 74.73 | 73.71 | 74.38 | 283,124 | +0.24(+0.33%) |
Oct 02, 2018 | 74.19 | 74.40 | 73.65 | 74.13 | 370,032 | -0.25(-0.34%) |
Oct 01, 2018 | 74.99 | 75.20 | 74.06 | 74.39 | 324,262 | -0.54(-0.72%) |
Sep 28, 2018 | 74.90 | 75.83 | 74.49 | 74.92 | 498,104 | +0.17(+0.22%) |
Sep 27, 2018 | 73.96 | 75.02 | 73.66 | 74.76 | 528,231 | +1.17(+1.60%) |
Sep 26, 2018 | 74.52 | 74.76 | 73.48 | 73.59 | 358,857 | -0.76(-1.02%) |
Sep 25, 2018 | 74.51 | 75.23 | 74.29 | 74.34 | 310,065 | +0.03(+0.03%) |
Sep 24, 2018 | 75.42 | 75.42 | 73.84 | 74.32 | 302,547 | -1.27(-1.69%) |
Sep 21, 2018 | 75.63 | 76.10 | 75.14 | 75.59 | 475,459 | -0.24(-0.32%) |
Sep 20, 2018 | 75.59 | 75.89 | 74.69 | 75.83 | 319,794 | +0.51(+0.67%) |
Sep 19, 2018 | 76.76 | 76.76 | 75.17 | 75.32 | 548,209 | -1.60(-2.08%) |
Sep 18, 2018 | 75.53 | 77.05 | 75.53 | 76.93 | 438,481 | +1.05(+1.38%) |
Sep 17, 2018 | 76.62 | 76.62 | 75.30 | 75.88 | 254,761 | +0.25(+0.33%) |
Sep 14, 2018 | 74.80 | 75.82 | 74.69 | 75.63 | 290,991 | +0.96(+1.28%) |
Sep 13, 2018 | 75.12 | 75.22 | 74.56 | 74.67 | 197,400 | -0.08(-0.10%) |
Sep 12, 2018 | 74.95 | 75.66 | 74.59 | 74.75 | 251,808 | -0.28(-0.37%) |
Sep 11, 2018 | 75.45 | 76.81 | 74.50 | 75.02 | 385,114 | -0.82(-1.08%) |
Sep 10, 2018 | 76.02 | 76.34 | 75.63 | 75.84 | 226,401 | -0.04(-0.06%) |
Sep 07, 2018 | 74.74 | 76.06 | 74.49 | 75.88 | 239,646 | +0.96(+1.29%) |
Sep 06, 2018 | 75.51 | 75.67 | 74.57 | 74.92 | 206,718 | -0.40(-0.53%) |
Sep 05, 2018 | 74.58 | 75.37 | 73.84 | 75.32 | 367,026 | +0.90(+1.20%) |