Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 57.98 | 58.07 | 57.71 | 58.04 | 239,800 | -0.30(-0.52%) |
Nov 29, 2018 | 58.49 | 58.60 | 58.09 | 58.34 | 190,939 | -0.27(-0.47%) |
Nov 28, 2018 | 57.91 | 58.75 | 57.59 | 58.62 | 215,476 | +0.62(+1.07%) |
Nov 27, 2018 | 57.84 | 58.06 | 57.48 | 58.00 | 205,039 | -0.24(-0.41%) |
Nov 26, 2018 | 58.23 | 58.47 | 58.00 | 58.24 | 246,757 | +1.46(+2.57%) |
Nov 23, 2018 | 56.79 | 57.01 | 56.66 | 56.78 | 237,000 | -0.72(-1.26%) |
Nov 21, 2018 | 57.50 | 57.50 | 57.50 | 0 | +1.34(+2.39%) | |
Nov 20, 2018 | 56.35 | 56.64 | 56.00 | 56.16 | 570,905 | -0.63(-1.11%) |
Nov 19, 2018 | 57.50 | 57.56 | 56.78 | 56.79 | 562,163 | -1.15(-1.98%) |
Nov 16, 2018 | 57.47 | 58.00 | 57.31 | 57.94 | 165,600 | +0.01(+0.02%) |
Nov 15, 2018 | 57.20 | 58.04 | 56.81 | 57.93 | 144,209 | +1.03(+1.81%) |
Nov 14, 2018 | 57.35 | 57.38 | 56.50 | 56.90 | 148,105 | -0.25(-0.44%) |
Nov 13, 2018 | 56.72 | 57.54 | 56.62 | 57.15 | 432,081 | +0.99(+1.77%) |
Nov 12, 2018 | 56.89 | 56.93 | 56.08 | 56.16 | 211,857 | -1.77(-3.06%) |
Nov 09, 2018 | 58.19 | 58.27 | 57.67 | 57.93 | 137,300 | -0.67(-1.14%) |
Nov 08, 2018 | 59.80 | 59.85 | 58.52 | 58.60 | 131,465 | -0.58(-0.98%) |
Nov 07, 2018 | 59.02 | 59.18 | 58.70 | 59.18 | 149,042 | +0.96(+1.65%) |
Nov 06, 2018 | 58.36 | 58.46 | 58.02 | 58.22 | 151,228 | -0.36(-0.61%) |
Nov 05, 2018 | 58.75 | 58.85 | 58.39 | 58.58 | 114,153 | -0.06(-0.10%) |
Nov 02, 2018 | 58.85 | 59.13 | 58.13 | 58.64 | 202,800 | +0.70(+1.20%) |
Nov 01, 2018 | 58.05 | 58.15 | 57.57 | 57.95 | 162,533 | +0.51(+0.88%) |
Oct 31, 2018 | 57.61 | 57.95 | 57.41 | 57.44 | 306,343 | +0.51(+0.90%) |
Oct 30, 2018 | 56.95 | 57.36 | 56.53 | 56.93 | 1,137,037 | -0.28(-0.49%) |
Oct 29, 2018 | 58.29 | 58.33 | 56.82 | 57.21 | 277,641 | +0.12(+0.22%) |
Oct 26, 2018 | 56.47 | 57.46 | 56.12 | 57.09 | 180,300 | -0.44(-0.77%) |
Oct 25, 2018 | 57.13 | 57.84 | 56.84 | 57.53 | 285,823 | +1.33(+2.37%) |
Oct 24, 2018 | 57.66 | 57.69 | 56.16 | 56.20 | 294,189 | -1.15(-2.00%) |
Oct 23, 2018 | 57.06 | 57.63 | 56.78 | 57.34 | 419,450 | -0.10(-0.18%) |
Oct 22, 2018 | 57.92 | 57.95 | 57.35 | 57.45 | 128,411 | -0.26(-0.44%) |
Oct 19, 2018 | 57.45 | 57.80 | 57.36 | 57.70 | 129,700 | -0.04(-0.07%) |
Oct 18, 2018 | 58.65 | 58.86 | 57.50 | 57.74 | 187,476 | -1.20(-2.04%) |
Oct 17, 2018 | 59.17 | 59.30 | 58.71 | 58.94 | 167,175 | -0.19(-0.31%) |
Oct 16, 2018 | 58.93 | 59.14 | 58.72 | 59.12 | 272,069 | +0.94(+1.62%) |
Oct 15, 2018 | 57.93 | 58.34 | 57.76 | 58.19 | 358,958 | +0.33(+0.56%) |
Oct 12, 2018 | 58.60 | 58.67 | 57.13 | 57.86 | 337,800 | -0.02(-0.03%) |
Oct 11, 2018 | 58.68 | 58.81 | 57.49 | 57.88 | 335,831 | -0.64(-1.09%) |
Oct 10, 2018 | 59.50 | 59.52 | 58.36 | 58.52 | 296,436 | -1.41(-2.34%) |
Oct 09, 2018 | 59.75 | 60.13 | 59.55 | 59.92 | 152,629 | -0.43(-0.71%) |
Oct 08, 2018 | 59.96 | 60.40 | 59.82 | 60.35 | 106,205 | -0.29(-0.48%) |
Oct 05, 2018 | 61.14 | 61.18 | 60.37 | 60.64 | 164,400 | -0.92(-1.49%) |
Oct 04, 2018 | 61.93 | 61.95 | 61.20 | 61.56 | 126,538 | -0.71(-1.14%) |
Oct 03, 2018 | 62.42 | 62.55 | 62.09 | 62.27 | 220,879 | +0.29(+0.46%) |
Oct 02, 2018 | 61.48 | 62.07 | 61.43 | 61.98 | 165,989 | -1.75(-2.75%) |
Oct 01, 2018 | 64.15 | 64.30 | 63.63 | 63.73 | 85,339 | -0.12(-0.20%) |
Sep 28, 2018 | 63.98 | 64.23 | 63.76 | 63.86 | 100,900 | -0.97(-1.50%) |
Sep 27, 2018 | 64.87 | 65.17 | 64.73 | 64.83 | 85,441 | -0.48(-0.73%) |
Sep 26, 2018 | 65.17 | 65.73 | 65.12 | 65.31 | 128,629 | -0.06(-0.10%) |
Sep 25, 2018 | 65.85 | 65.89 | 65.30 | 65.38 | 251,532 | +0.17(+0.26%) |
Sep 24, 2018 | 65.43 | 65.65 | 65.17 | 65.20 | 105,965 | +0.58(+0.91%) |
Sep 21, 2018 | 64.48 | 64.84 | 64.42 | 64.62 | 67,400 | -0.34(-0.52%) |
Sep 20, 2018 | 64.88 | 65.01 | 64.57 | 64.96 | 146,203 | +1.11(+1.74%) |
Sep 19, 2018 | 63.77 | 63.92 | 63.67 | 63.85 | 131,549 | +0.25(+0.39%) |
Sep 18, 2018 | 63.60 | 63.90 | 63.50 | 63.60 | 195,690 | +0.09(+0.15%) |
Sep 17, 2018 | 63.67 | 63.84 | 63.45 | 63.51 | 99,456 | -0.14(-0.23%) |
Sep 14, 2018 | 63.73 | 63.79 | 63.32 | 63.65 | 157,200 | -0.40(-0.62%) |
Sep 13, 2018 | 64.03 | 64.17 | 63.75 | 64.05 | 101,404 | +0.48(+0.75%) |
Sep 12, 2018 | 63.24 | 63.87 | 63.20 | 63.57 | 153,407 | +0.57(+0.90%) |
Sep 11, 2018 | 62.63 | 63.15 | 62.61 | 63.00 | 90,991 | +0.08(+0.13%) |
Sep 10, 2018 | 62.89 | 63.05 | 62.74 | 62.92 | 276,106 | +0.61(+0.98%) |
Sep 07, 2018 | 62.67 | 62.83 | 62.25 | 62.31 | 120,000 | -0.89(-1.41%) |
Sep 06, 2018 | 63.37 | 63.65 | 62.91 | 63.20 | 139,832 | -0.00(-0.00%) |
Sep 05, 2018 | 63.48 | 63.49 | 62.95 | 63.20 | 127,702 | -0.56(-0.88%) |