Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 62.59 | 62.95 | 62.48 | 62.89 | 3,452,976 | +0.19(+0.30%) |
Nov 29, 2018 | 62.67 | 63.03 | 62.43 | 62.70 | 3,252,854 | -0.26(-0.41%) |
Nov 28, 2018 | 61.93 | 62.96 | 61.67 | 62.96 | 4,102,892 | +1.25(+2.03%) |
Nov 27, 2018 | 61.36 | 61.71 | 61.19 | 61.71 | 3,909,273 | +0.07(+0.12%) |
Nov 26, 2018 | 61.38 | 61.65 | 61.29 | 61.64 | 4,517,035 | +0.89(+1.47%) |
Nov 23, 2018 | 60.67 | 60.98 | 60.58 | 60.75 | 1,349,412 | -0.41(-0.66%) |
Nov 21, 2018 | 61.15 | 61.15 | 61.15 | 0 | +0.56(+0.92%) | |
Nov 20, 2018 | 60.85 | 61.13 | 60.37 | 60.59 | 6,602,908 | -1.13(-1.82%) |
Nov 19, 2018 | 62.48 | 62.51 | 61.53 | 61.72 | 13,101,179 | -0.95(-1.51%) |
Nov 16, 2018 | 62.16 | 62.80 | 62.07 | 62.66 | 4,653,823 | +0.16(+0.26%) |
Nov 15, 2018 | 61.65 | 62.65 | 61.36 | 62.50 | 6,712,281 | +0.59(+0.96%) |
Nov 14, 2018 | 62.51 | 62.69 | 61.56 | 61.91 | 3,721,686 | -0.23(-0.36%) |
Nov 13, 2018 | 62.16 | 62.75 | 61.96 | 62.13 | 4,203,623 | +0.09(+0.15%) |
Nov 12, 2018 | 62.91 | 62.94 | 61.93 | 62.04 | 3,428,913 | -1.16(-1.84%) |
Nov 09, 2018 | 63.36 | 63.38 | 62.82 | 63.21 | 3,248,782 | -0.54(-0.85%) |
Nov 08, 2018 | 63.99 | 64.11 | 63.57 | 63.75 | 1,852,336 | -0.52(-0.81%) |
Nov 07, 2018 | 63.66 | 64.28 | 63.53 | 64.27 | 2,111,880 | +1.15(+1.83%) |
Nov 06, 2018 | 62.78 | 63.15 | 62.75 | 63.12 | 2,558,820 | +0.27(+0.43%) |
Nov 05, 2018 | 62.65 | 62.95 | 62.50 | 62.84 | 2,302,139 | +0.19(+0.30%) |
Nov 02, 2018 | 63.21 | 63.32 | 62.16 | 62.66 | 4,603,635 | -0.12(-0.19%) |
Nov 01, 2018 | 62.28 | 62.81 | 62.01 | 62.77 | 4,996,818 | +0.86(+1.40%) |
Oct 31, 2018 | 61.89 | 62.31 | 61.76 | 61.91 | 3,772,848 | +0.68(+1.10%) |
Oct 30, 2018 | 60.36 | 61.28 | 60.31 | 61.23 | 5,680,051 | +0.86(+1.43%) |
Oct 29, 2018 | 61.39 | 61.67 | 59.65 | 60.37 | 7,257,770 | -0.40(-0.65%) |
Oct 26, 2018 | 60.67 | 61.38 | 60.01 | 60.76 | 10,072,015 | -0.83(-1.35%) |
Oct 25, 2018 | 61.04 | 61.93 | 60.86 | 61.59 | 4,747,191 | +0.86(+1.42%) |
Oct 24, 2018 | 62.31 | 62.36 | 60.53 | 60.73 | 5,547,064 | -1.73(-2.77%) |
Oct 23, 2018 | 61.87 | 62.75 | 61.45 | 62.46 | 4,688,682 | -0.49(-0.77%) |
Oct 22, 2018 | 63.29 | 63.37 | 62.77 | 62.94 | 2,242,938 | -0.16(-0.26%) |
Oct 19, 2018 | 63.26 | 63.68 | 62.96 | 63.11 | 3,728,677 | +0.13(+0.20%) |
Oct 18, 2018 | 63.64 | 63.79 | 62.69 | 62.98 | 4,205,507 | -1.03(-1.60%) |
Oct 17, 2018 | 64.08 | 64.17 | 63.49 | 64.01 | 4,936,931 | -0.17(-0.27%) |
Oct 16, 2018 | 63.52 | 64.29 | 63.43 | 64.18 | 9,644,526 | +1.27(+2.02%) |
Oct 15, 2018 | 63.05 | 63.38 | 62.83 | 62.91 | 4,132,881 | -0.34(-0.54%) |
Oct 12, 2018 | 63.48 | 63.48 | 62.45 | 63.25 | 6,316,911 | +0.76(+1.21%) |
Oct 11, 2018 | 63.36 | 63.69 | 62.06 | 62.49 | 16,623,049 | -1.07(-1.69%) |
Oct 10, 2018 | 65.24 | 65.24 | 63.48 | 63.57 | 9,791,578 | -1.90(-2.90%) |
Oct 09, 2018 | 65.23 | 65.65 | 65.11 | 65.47 | 1,695,297 | -0.13(-0.19%) |
Oct 08, 2018 | 65.35 | 65.63 | 65.02 | 65.59 | 2,980,483 | -0.11(-0.16%) |
Oct 05, 2018 | 66.02 | 66.12 | 65.32 | 65.70 | 2,861,824 | -0.39(-0.59%) |
Oct 04, 2018 | 66.49 | 66.50 | 65.71 | 66.09 | 2,631,467 | -0.71(-1.07%) |
Oct 03, 2018 | 67.10 | 67.14 | 66.68 | 66.80 | 1,199,726 | -0.05(-0.07%) |
Oct 02, 2018 | 66.75 | 66.98 | 66.68 | 66.84 | 1,573,165 | -0.23(-0.34%) |
Oct 01, 2018 | 67.21 | 67.32 | 66.93 | 67.07 | 1,839,063 | +0.19(+0.28%) |
Sep 28, 2018 | 66.79 | 67.08 | 66.74 | 66.88 | 5,266,294 | -0.16(-0.24%) |
Sep 27, 2018 | 67.03 | 67.38 | 67.02 | 67.04 | 2,403,521 | +0.00(+0.00%) |
Sep 26, 2018 | 67.14 | 67.50 | 66.96 | 67.04 | 2,782,478 | -0.05(-0.07%) |
Sep 25, 2018 | 67.24 | 67.24 | 67.04 | 67.09 | 1,144,855 | +0.14(+0.20%) |
Sep 24, 2018 | 67.09 | 67.14 | 66.90 | 66.95 | 1,034,623 | -0.32(-0.47%) |
Sep 21, 2018 | 67.37 | 67.45 | 67.25 | 67.27 | 1,438,684 | +0.04(+0.05%) |
Sep 20, 2018 | 67.04 | 67.35 | 67.00 | 67.23 | 2,028,961 | +0.63(+0.95%) |
Sep 19, 2018 | 66.47 | 66.71 | 66.47 | 66.60 | 1,770,460 | +0.17(+0.26%) |
Sep 18, 2018 | 66.19 | 66.54 | 66.16 | 66.43 | 2,298,294 | +0.47(+0.71%) |
Sep 17, 2018 | 66.20 | 66.25 | 65.92 | 65.96 | 1,994,036 | -0.22(-0.33%) |
Sep 14, 2018 | 66.20 | 66.34 | 66.00 | 66.18 | 3,366,924 | +0.05(+0.08%) |
Sep 13, 2018 | 66.12 | 66.26 | 65.96 | 66.12 | 2,268,219 | +0.45(+0.69%) |
Sep 12, 2018 | 65.53 | 65.83 | 65.38 | 65.67 | 1,962,320 | +0.13(+0.19%) |
Sep 11, 2018 | 65.11 | 65.57 | 65.01 | 65.55 | 1,686,147 | +0.20(+0.30%) |
Sep 10, 2018 | 65.55 | 65.60 | 65.33 | 65.35 | 1,996,204 | +0.11(+0.17%) |
Sep 07, 2018 | 65.20 | 65.49 | 65.08 | 65.24 | 1,988,531 | -0.27(-0.41%) |
Sep 06, 2018 | 65.72 | 65.82 | 65.25 | 65.51 | 1,998,529 | -0.23(-0.36%) |
Sep 05, 2018 | 65.83 | 65.88 | 65.48 | 65.74 | 1,542,234 | -0.36(-0.55%) |