Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 63.64 | 65.28 | 63.41 | 65.04 | 2,144,653 | +1.75(+2.77%) |
Nov 29, 2018 | 63.53 | 63.67 | 62.94 | 63.29 | 778,924 | -0.33(-0.52%) |
Nov 28, 2018 | 62.69 | 63.62 | 62.68 | 63.62 | 848,505 | +0.84(+1.33%) |
Nov 27, 2018 | 62.53 | 63.00 | 62.16 | 62.78 | 673,327 | +0.18(+0.29%) |
Nov 26, 2018 | 62.55 | 62.84 | 62.08 | 62.60 | 655,537 | +0.46(+0.74%) |
Nov 23, 2018 | 62.38 | 62.58 | 61.82 | 62.14 | 254,091 | -0.38(-0.61%) |
Nov 21, 2018 | 62.53 | 62.53 | 62.53 | 0 | +0.16(+0.26%) | |
Nov 20, 2018 | 62.56 | 63.00 | 62.28 | 62.36 | 821,046 | -0.46(-0.73%) |
Nov 19, 2018 | 64.04 | 64.33 | 62.57 | 62.82 | 1,090,748 | -1.15(-1.80%) |
Nov 16, 2018 | 63.17 | 63.98 | 63.13 | 63.98 | 1,053,425 | +0.74(+1.17%) |
Nov 15, 2018 | 63.56 | 63.56 | 62.44 | 63.23 | 947,810 | -0.61(-0.96%) |
Nov 14, 2018 | 64.68 | 64.72 | 63.52 | 63.85 | 886,183 | -0.52(-0.81%) |
Nov 13, 2018 | 64.10 | 64.45 | 63.56 | 64.37 | 767,034 | +0.52(+0.81%) |
Nov 12, 2018 | 64.17 | 64.87 | 63.77 | 63.85 | 461,356 | -0.24(-0.38%) |
Nov 09, 2018 | 64.31 | 64.47 | 63.56 | 64.09 | 859,076 | -0.18(-0.27%) |
Nov 08, 2018 | 64.14 | 64.39 | 63.71 | 64.27 | 823,444 | -0.07(-0.12%) |
Nov 07, 2018 | 64.00 | 64.39 | 63.53 | 64.34 | 1,009,545 | +0.69(+1.09%) |
Nov 06, 2018 | 63.04 | 63.96 | 62.74 | 63.64 | 1,031,611 | +1.07(+1.70%) |
Nov 05, 2018 | 62.02 | 62.88 | 62.02 | 62.58 | 1,245,022 | +0.92(+1.50%) |
Nov 02, 2018 | 61.90 | 61.95 | 61.09 | 61.65 | 1,143,113 | -0.22(-0.36%) |
Nov 01, 2018 | 61.63 | 62.03 | 61.09 | 61.88 | 1,319,702 | +0.32(+0.51%) |
Oct 31, 2018 | 62.45 | 63.00 | 61.53 | 61.56 | 1,776,508 | -0.72(-1.15%) |
Oct 30, 2018 | 62.86 | 63.29 | 62.19 | 62.28 | 1,588,785 | -0.30(-0.49%) |
Oct 29, 2018 | 62.11 | 62.89 | 61.88 | 62.58 | 1,052,014 | +1.07(+1.73%) |
Oct 26, 2018 | 62.27 | 62.50 | 61.20 | 61.51 | 1,251,035 | -1.16(-1.85%) |
Oct 25, 2018 | 61.78 | 63.26 | 61.59 | 62.67 | 1,019,161 | +0.98(+1.60%) |
Oct 24, 2018 | 61.98 | 62.81 | 61.57 | 61.69 | 1,470,874 | -0.35(-0.57%) |
Oct 23, 2018 | 61.40 | 62.46 | 61.28 | 62.04 | 1,331,149 | +0.09(+0.15%) |
Oct 22, 2018 | 62.69 | 63.21 | 61.84 | 61.95 | 963,397 | -0.68(-1.09%) |
Oct 19, 2018 | 62.59 | 62.99 | 62.37 | 62.63 | 1,067,656 | +0.17(+0.27%) |
Oct 18, 2018 | 61.71 | 63.55 | 61.47 | 62.46 | 2,611,605 | +0.28(+0.46%) |
Oct 17, 2018 | 62.26 | 62.76 | 61.79 | 62.17 | 819,474 | -0.35(-0.56%) |
Oct 16, 2018 | 61.61 | 62.73 | 61.10 | 62.53 | 1,144,615 | +1.61(+2.64%) |
Oct 15, 2018 | 60.62 | 61.76 | 60.62 | 60.92 | 743,745 | +0.16(+0.26%) |
Oct 12, 2018 | 61.88 | 62.17 | 60.41 | 60.76 | 1,117,763 | -0.38(-0.63%) |
Oct 11, 2018 | 62.98 | 63.13 | 60.71 | 61.15 | 1,505,762 | -1.67(-2.65%) |
Oct 10, 2018 | 63.83 | 64.04 | 62.81 | 62.82 | 1,002,481 | -1.11(-1.73%) |
Oct 09, 2018 | 64.08 | 64.26 | 63.38 | 63.92 | 864,000 | +0.01(+0.01%) |
Oct 08, 2018 | 63.69 | 64.28 | 63.43 | 63.91 | 1,382,879 | +0.38(+0.59%) |
Oct 05, 2018 | 63.58 | 63.92 | 63.11 | 63.54 | 841,435 | -0.53(-0.82%) |
Oct 04, 2018 | 64.76 | 64.78 | 63.85 | 64.06 | 621,887 | -0.91(-1.40%) |
Oct 03, 2018 | 65.02 | 65.36 | 64.60 | 64.97 | 1,062,991 | -0.24(-0.37%) |
Oct 02, 2018 | 65.43 | 65.72 | 64.99 | 65.22 | 1,118,420 | -0.13(-0.21%) |
Oct 01, 2018 | 65.88 | 66.13 | 65.34 | 65.35 | 1,114,860 | -0.44(-0.67%) |
Sep 28, 2018 | 64.92 | 65.95 | 64.92 | 65.79 | 1,251,628 | +0.78(+1.19%) |
Sep 27, 2018 | 64.52 | 65.07 | 64.12 | 65.01 | 957,781 | +0.83(+1.30%) |
Sep 26, 2018 | 65.36 | 65.48 | 64.17 | 64.18 | 833,890 | -1.11(-1.70%) |
Sep 25, 2018 | 65.23 | 65.59 | 64.71 | 65.29 | 843,284 | +0.00(+0.00%) |
Sep 24, 2018 | 66.91 | 66.95 | 64.88 | 65.29 | 885,309 | -1.73(-2.58%) |
Sep 21, 2018 | 66.38 | 67.16 | 66.05 | 67.02 | 2,496,647 | +0.62(+0.93%) |
Sep 20, 2018 | 66.00 | 66.42 | 65.02 | 66.41 | 1,292,961 | +0.51(+0.78%) |
Sep 19, 2018 | 67.56 | 67.65 | 65.70 | 65.89 | 994,552 | -1.64(-2.43%) |
Sep 18, 2018 | 67.91 | 70.19 | 67.43 | 67.53 | 798,043 | -0.37(-0.54%) |
Sep 17, 2018 | 67.03 | 67.96 | 66.65 | 67.90 | 1,145,066 | +0.90(+1.35%) |
Sep 14, 2018 | 67.12 | 67.12 | 66.33 | 67.00 | 722,516 | -0.25(-0.38%) |
Sep 13, 2018 | 68.05 | 68.05 | 67.12 | 67.25 | 982,818 | -0.45(-0.66%) |
Sep 12, 2018 | 67.31 | 67.81 | 67.06 | 67.70 | 923,894 | +0.37(+0.56%) |
Sep 11, 2018 | 66.90 | 67.64 | 66.85 | 67.32 | 897,098 | +0.04(+0.06%) |
Sep 10, 2018 | 68.01 | 68.54 | 67.27 | 67.28 | 1,797,541 | -0.17(-0.26%) |
Sep 07, 2018 | 68.49 | 68.59 | 67.43 | 67.46 | 2,181,013 | -1.38(-2.01%) |
Sep 06, 2018 | 69.04 | 69.13 | 68.67 | 68.84 | 1,270,029 | -0.01(-0.02%) |
Sep 05, 2018 | 68.49 | 69.44 | 68.21 | 68.86 | 1,431,796 | +0.14(+0.20%) |