Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 69.31 | 70.05 | 68.85 | 69.93 | 6,116,912 | +0.77(+1.11%) |
Nov 29, 2018 | 69.17 | 69.52 | 68.41 | 69.16 | 3,711,914 | +0.00(+0.00%) |
Nov 28, 2018 | 69.24 | 69.38 | 68.62 | 69.16 | 3,736,770 | -0.18(-0.26%) |
Nov 27, 2018 | 68.70 | 69.48 | 68.32 | 69.34 | 3,018,917 | +0.67(+0.98%) |
Nov 26, 2018 | 68.45 | 68.92 | 68.10 | 68.67 | 2,747,383 | +0.18(+0.27%) |
Nov 23, 2018 | 68.39 | 68.68 | 68.05 | 68.49 | 1,834,326 | +0.24(+0.35%) |
Nov 21, 2018 | 68.25 | 68.25 | 68.25 | 0 | -1.63(-2.34%) | |
Nov 20, 2018 | 69.53 | 70.45 | 69.32 | 69.89 | 8,713,459 | +0.69(+1.00%) |
Nov 19, 2018 | 68.35 | 69.25 | 68.29 | 69.19 | 5,208,100 | +0.76(+1.11%) |
Nov 16, 2018 | 68.24 | 68.77 | 67.81 | 68.43 | 4,244,587 | +0.43(+0.63%) |
Nov 15, 2018 | 66.98 | 68.13 | 66.35 | 68.01 | 5,675,859 | +0.51(+0.76%) |
Nov 14, 2018 | 67.09 | 67.91 | 66.89 | 67.50 | 4,943,024 | +0.05(+0.08%) |
Nov 13, 2018 | 67.09 | 67.65 | 66.62 | 67.44 | 3,627,568 | +0.34(+0.50%) |
Nov 12, 2018 | 66.58 | 67.92 | 66.54 | 67.11 | 4,162,399 | +0.27(+0.40%) |
Nov 09, 2018 | 66.00 | 66.99 | 65.80 | 66.84 | 5,675,129 | +0.98(+1.48%) |
Nov 08, 2018 | 66.18 | 66.40 | 65.08 | 65.86 | 3,844,178 | -0.29(-0.44%) |
Nov 07, 2018 | 66.19 | 66.22 | 65.29 | 66.15 | 3,817,388 | +0.29(+0.44%) |
Nov 06, 2018 | 65.34 | 65.96 | 65.17 | 65.86 | 3,383,910 | +0.59(+0.90%) |
Nov 05, 2018 | 64.89 | 65.48 | 64.57 | 65.28 | 3,914,935 | +0.77(+1.20%) |
Nov 02, 2018 | 65.14 | 65.47 | 63.18 | 64.50 | 9,011,784 | +0.73(+1.14%) |
Nov 01, 2018 | 64.49 | 64.54 | 63.23 | 63.78 | 8,955,323 | -0.76(-1.17%) |
Oct 31, 2018 | 65.00 | 65.10 | 64.08 | 64.54 | 5,228,829 | -0.94(-1.43%) |
Oct 30, 2018 | 65.45 | 65.79 | 64.54 | 65.47 | 3,835,974 | +0.29(+0.44%) |
Oct 29, 2018 | 64.11 | 65.31 | 63.95 | 65.18 | 5,323,687 | +1.23(+1.92%) |
Oct 26, 2018 | 65.62 | 66.11 | 63.59 | 63.96 | 6,820,296 | -1.37(-2.09%) |
Oct 25, 2018 | 66.00 | 66.04 | 65.14 | 65.32 | 8,690,016 | -0.87(-1.31%) |
Oct 24, 2018 | 64.54 | 66.45 | 64.26 | 66.19 | 6,210,687 | +1.91(+2.98%) |
Oct 23, 2018 | 64.80 | 65.63 | 64.21 | 64.28 | 6,251,756 | -0.27(-0.41%) |
Oct 22, 2018 | 64.84 | 64.99 | 64.30 | 64.54 | 5,474,662 | -0.09(-0.13%) |
Oct 19, 2018 | 63.46 | 65.15 | 63.44 | 64.63 | 5,628,139 | +1.16(+1.83%) |
Oct 18, 2018 | 63.65 | 63.84 | 63.19 | 63.47 | 5,472,543 | +0.38(+0.61%) |
Oct 17, 2018 | 63.12 | 63.32 | 62.63 | 63.08 | 3,419,350 | -0.13(-0.21%) |
Oct 16, 2018 | 62.52 | 63.58 | 62.29 | 63.22 | 4,267,741 | +0.63(+1.01%) |
Oct 15, 2018 | 62.42 | 63.15 | 62.26 | 62.58 | 3,864,734 | +0.11(+0.18%) |
Oct 12, 2018 | 62.30 | 62.57 | 61.71 | 62.47 | 7,454,337 | +0.01(+0.01%) |
Oct 11, 2018 | 64.16 | 64.36 | 62.22 | 62.47 | 7,777,251 | -1.48(-2.32%) |
Oct 10, 2018 | 64.20 | 65.07 | 63.91 | 63.95 | 6,455,863 | -0.29(-0.45%) |
Oct 09, 2018 | 64.25 | 64.58 | 63.90 | 64.24 | 5,382,922 | +0.09(+0.13%) |
Oct 08, 2018 | 63.65 | 64.79 | 63.54 | 64.15 | 5,698,404 | +0.58(+0.91%) |
Oct 05, 2018 | 62.40 | 63.83 | 62.35 | 63.58 | 6,177,420 | +1.14(+1.83%) |
Oct 04, 2018 | 61.79 | 62.51 | 61.36 | 62.43 | 4,635,343 | +0.59(+0.95%) |
Oct 03, 2018 | 62.75 | 62.96 | 61.33 | 61.85 | 5,284,622 | -0.96(-1.53%) |
Oct 02, 2018 | 62.43 | 63.07 | 62.41 | 62.81 | 3,213,081 | +0.68(+1.09%) |
Oct 01, 2018 | 62.41 | 62.48 | 61.85 | 62.13 | 3,491,821 | -0.37(-0.59%) |
Sep 28, 2018 | 61.80 | 62.52 | 61.78 | 62.50 | 5,813,922 | +0.84(+1.37%) |
Sep 27, 2018 | 60.92 | 61.95 | 60.92 | 61.65 | 4,168,933 | +0.66(+1.09%) |
Sep 26, 2018 | 61.54 | 61.89 | 60.95 | 60.99 | 6,619,309 | -0.56(-0.91%) |
Sep 25, 2018 | 62.17 | 62.25 | 61.35 | 61.55 | 6,080,458 | -0.62(-1.00%) |
Sep 24, 2018 | 62.26 | 62.46 | 62.04 | 62.18 | 4,652,437 | -0.16(-0.26%) |
Sep 21, 2018 | 62.87 | 63.20 | 61.33 | 62.34 | 19,930,684 | -0.62(-0.99%) |
Sep 20, 2018 | 62.48 | 63.06 | 61.91 | 62.97 | 5,217,393 | +0.41(+0.66%) |
Sep 19, 2018 | 63.96 | 64.01 | 62.19 | 62.55 | 5,722,805 | -1.43(-2.23%) |
Sep 18, 2018 | 64.39 | 64.43 | 63.78 | 63.98 | 5,366,007 | -0.13(-0.19%) |
Sep 17, 2018 | 63.86 | 64.15 | 63.47 | 64.11 | 3,907,812 | +0.30(+0.47%) |
Sep 14, 2018 | 64.04 | 64.04 | 63.29 | 63.81 | 3,972,488 | -0.35(-0.55%) |
Sep 13, 2018 | 63.19 | 64.21 | 62.91 | 64.16 | 6,035,347 | +0.98(+1.56%) |
Sep 12, 2018 | 63.44 | 63.65 | 62.96 | 63.18 | 5,949,015 | -0.38(-0.60%) |
Sep 11, 2018 | 64.39 | 64.67 | 63.47 | 63.56 | 5,231,015 | -0.73(-1.13%) |
Sep 10, 2018 | 64.61 | 65.00 | 64.25 | 64.29 | 5,778,476 | -0.12(-0.19%) |
Sep 07, 2018 | 64.68 | 64.97 | 64.00 | 64.41 | 3,985,676 | -0.78(-1.20%) |
Sep 06, 2018 | 64.53 | 65.43 | 64.53 | 65.19 | 4,114,559 | +0.22(+0.34%) |
Sep 05, 2018 | 63.66 | 65.06 | 63.66 | 64.97 | 6,254,203 | +1.38(+2.17%) |