Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 57.56 | 58.14 | 57.39 | 58.12 | 6,919,251 | +0.59(+1.02%) |
Nov 29, 2018 | 57.69 | 57.73 | 57.05 | 57.53 | 4,924,076 | +0.34(+0.59%) |
Nov 28, 2018 | 57.65 | 57.79 | 56.80 | 57.20 | 4,557,403 | -0.62(-1.07%) |
Nov 27, 2018 | 57.59 | 57.97 | 57.27 | 57.81 | 5,956,696 | +0.09(+0.16%) |
Nov 26, 2018 | 56.99 | 57.75 | 56.95 | 57.72 | 4,017,366 | +0.69(+1.22%) |
Nov 23, 2018 | 57.23 | 57.30 | 56.77 | 57.02 | 1,687,509 | -0.20(-0.34%) |
Nov 21, 2018 | 57.22 | 57.22 | 57.22 | 0 | -1.02(-1.75%) | |
Nov 20, 2018 | 58.29 | 58.69 | 57.66 | 58.24 | 6,320,476 | +0.19(+0.32%) |
Nov 19, 2018 | 57.34 | 58.07 | 57.22 | 58.05 | 4,038,873 | +0.63(+1.10%) |
Nov 16, 2018 | 57.81 | 57.98 | 57.14 | 57.42 | 4,721,669 | +0.12(+0.22%) |
Nov 15, 2018 | 57.09 | 57.41 | 56.50 | 57.30 | 6,114,250 | -0.16(-0.27%) |
Nov 14, 2018 | 57.51 | 58.23 | 57.15 | 57.45 | 5,641,875 | -0.29(-0.50%) |
Nov 13, 2018 | 57.27 | 57.86 | 56.91 | 57.74 | 3,617,454 | +0.46(+0.80%) |
Nov 12, 2018 | 56.43 | 57.94 | 56.43 | 57.28 | 5,168,327 | +0.92(+1.63%) |
Nov 09, 2018 | 55.59 | 56.51 | 55.47 | 56.36 | 3,439,243 | +0.80(+1.45%) |
Nov 08, 2018 | 55.60 | 55.87 | 54.86 | 55.56 | 2,622,313 | +0.03(+0.06%) |
Nov 07, 2018 | 55.30 | 55.59 | 54.94 | 55.53 | 3,627,359 | +0.40(+0.72%) |
Nov 06, 2018 | 54.88 | 55.22 | 54.61 | 55.13 | 3,159,031 | +0.34(+0.63%) |
Nov 05, 2018 | 54.61 | 55.18 | 54.37 | 54.79 | 4,311,273 | +0.27(+0.49%) |
Nov 02, 2018 | 54.92 | 55.11 | 53.59 | 54.52 | 6,049,474 | -0.34(-0.63%) |
Nov 01, 2018 | 56.02 | 56.51 | 54.59 | 54.86 | 6,511,438 | -0.85(-1.53%) |
Oct 31, 2018 | 56.47 | 56.64 | 55.63 | 55.71 | 4,838,988 | -1.11(-1.95%) |
Oct 30, 2018 | 56.57 | 56.90 | 55.95 | 56.82 | 4,902,172 | +0.50(+0.89%) |
Oct 29, 2018 | 56.05 | 56.78 | 55.92 | 56.32 | 4,413,299 | +0.41(+0.74%) |
Oct 26, 2018 | 57.02 | 57.40 | 55.39 | 55.91 | 4,923,954 | -0.83(-1.46%) |
Oct 25, 2018 | 57.77 | 57.81 | 56.55 | 56.74 | 3,535,753 | -1.14(-1.97%) |
Oct 24, 2018 | 57.11 | 58.23 | 56.85 | 57.87 | 4,914,749 | +1.00(+1.76%) |
Oct 23, 2018 | 57.30 | 57.72 | 56.78 | 56.88 | 4,134,870 | -0.28(-0.49%) |
Oct 22, 2018 | 57.55 | 57.64 | 56.84 | 57.16 | 4,070,753 | -0.18(-0.31%) |
Oct 19, 2018 | 56.30 | 57.72 | 56.30 | 57.34 | 5,517,095 | +0.99(+1.76%) |
Oct 18, 2018 | 56.42 | 56.78 | 56.13 | 56.35 | 2,869,533 | -0.05(-0.10%) |
Oct 17, 2018 | 56.28 | 56.60 | 55.92 | 56.40 | 2,760,438 | +0.00(+0.00%) |
Oct 16, 2018 | 55.79 | 56.66 | 55.78 | 56.40 | 2,773,366 | +0.54(+0.96%) |
Oct 15, 2018 | 55.63 | 56.09 | 55.40 | 55.86 | 4,330,536 | +0.19(+0.34%) |
Oct 12, 2018 | 55.89 | 56.17 | 55.22 | 55.67 | 3,988,927 | -0.32(-0.57%) |
Oct 11, 2018 | 57.33 | 57.34 | 55.85 | 55.99 | 4,389,429 | -1.12(-1.95%) |
Oct 10, 2018 | 57.27 | 57.77 | 56.91 | 57.11 | 4,695,651 | -0.12(-0.20%) |
Oct 09, 2018 | 57.27 | 57.63 | 56.95 | 57.23 | 4,735,707 | +0.29(+0.51%) |
Oct 08, 2018 | 56.21 | 57.49 | 56.10 | 56.94 | 4,813,923 | +0.89(+1.59%) |
Oct 05, 2018 | 55.16 | 56.28 | 55.07 | 56.05 | 4,560,660 | +0.90(+1.64%) |
Oct 04, 2018 | 54.74 | 55.32 | 54.29 | 55.14 | 3,103,881 | +0.31(+0.57%) |
Oct 03, 2018 | 55.27 | 55.50 | 54.36 | 54.83 | 3,914,876 | -0.46(-0.83%) |
Oct 02, 2018 | 54.88 | 55.37 | 54.79 | 55.29 | 2,442,206 | +0.61(+1.11%) |
Oct 01, 2018 | 54.70 | 54.92 | 54.45 | 54.68 | 2,211,450 | -0.14(-0.26%) |
Sep 28, 2018 | 53.97 | 54.83 | 53.94 | 54.82 | 3,968,417 | +0.89(+1.65%) |
Sep 27, 2018 | 53.70 | 54.21 | 53.48 | 53.94 | 5,740,916 | +0.25(+0.46%) |
Sep 26, 2018 | 54.42 | 54.61 | 53.61 | 53.69 | 3,794,581 | -0.57(-1.05%) |
Sep 25, 2018 | 54.76 | 54.85 | 54.16 | 54.25 | 4,707,279 | -0.41(-0.76%) |
Sep 24, 2018 | 55.16 | 55.35 | 54.63 | 54.67 | 4,097,849 | -0.60(-1.09%) |
Sep 21, 2018 | 54.96 | 55.44 | 54.64 | 55.27 | 7,162,174 | +0.41(+0.75%) |
Sep 20, 2018 | 54.96 | 54.97 | 54.01 | 54.86 | 6,594,458 | -0.23(-0.42%) |
Sep 19, 2018 | 56.52 | 56.52 | 54.90 | 55.09 | 3,799,714 | -1.01(-1.81%) |
Sep 18, 2018 | 56.26 | 56.39 | 55.81 | 56.10 | 3,049,898 | -0.05(-0.10%) |
Sep 17, 2018 | 56.02 | 56.29 | 55.68 | 56.16 | 3,068,706 | +0.10(+0.18%) |
Sep 14, 2018 | 56.13 | 56.26 | 55.53 | 56.06 | 2,923,786 | -0.25(-0.44%) |
Sep 13, 2018 | 55.89 | 56.37 | 55.67 | 56.31 | 3,440,780 | +0.48(+0.85%) |
Sep 12, 2018 | 55.81 | 56.36 | 55.67 | 55.83 | 2,606,251 | -0.02(-0.04%) |
Sep 11, 2018 | 56.35 | 56.57 | 55.85 | 55.85 | 3,922,241 | -0.53(-0.94%) |
Sep 10, 2018 | 55.97 | 56.45 | 55.92 | 56.38 | 2,586,819 | +0.64(+1.15%) |
Sep 07, 2018 | 55.95 | 56.12 | 55.41 | 55.74 | 2,746,369 | -0.62(-1.09%) |
Sep 06, 2018 | 55.65 | 56.60 | 55.55 | 56.36 | 3,810,903 | +0.50(+0.89%) |
Sep 05, 2018 | 54.92 | 55.92 | 54.88 | 55.87 | 4,092,986 | +0.94(+1.71%) |