Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 58.96 | 59.49 | 58.39 | 59.48 | 3,993,873 | +0.74(+1.26%) |
Nov 29, 2018 | 58.54 | 58.94 | 58.34 | 58.74 | 2,165,453 | +0.07(+0.11%) |
Nov 28, 2018 | 58.04 | 58.67 | 57.37 | 58.67 | 2,629,990 | +0.50(+0.86%) |
Nov 27, 2018 | 57.54 | 58.39 | 57.05 | 58.17 | 1,990,011 | +0.67(+1.17%) |
Nov 26, 2018 | 57.74 | 57.78 | 56.91 | 57.50 | 1,799,345 | +0.11(+0.19%) |
Nov 23, 2018 | 57.11 | 57.73 | 56.71 | 57.39 | 712,605 | +0.23(+0.40%) |
Nov 21, 2018 | 57.16 | 57.16 | 57.16 | 0 | -0.64(-1.11%) | |
Nov 20, 2018 | 57.69 | 58.61 | 57.69 | 57.80 | 3,047,209 | -0.02(-0.03%) |
Nov 19, 2018 | 57.93 | 58.38 | 57.58 | 57.82 | 1,716,869 | -0.02(-0.03%) |
Nov 16, 2018 | 57.35 | 57.90 | 56.90 | 57.83 | 2,439,639 | +0.69(+1.21%) |
Nov 15, 2018 | 57.43 | 57.62 | 56.58 | 57.14 | 1,740,074 | -0.50(-0.87%) |
Nov 14, 2018 | 57.46 | 57.88 | 57.19 | 57.65 | 1,959,230 | +0.43(+0.75%) |
Nov 13, 2018 | 57.47 | 57.83 | 56.89 | 57.22 | 1,811,063 | -0.24(-0.42%) |
Nov 12, 2018 | 57.13 | 57.93 | 57.10 | 57.46 | 2,106,353 | +0.32(+0.56%) |
Nov 09, 2018 | 56.49 | 57.33 | 56.19 | 57.14 | 2,594,807 | +0.74(+1.31%) |
Nov 08, 2018 | 56.08 | 56.46 | 55.59 | 56.40 | 1,385,087 | +0.29(+0.51%) |
Nov 07, 2018 | 56.18 | 56.43 | 55.65 | 56.11 | 2,681,104 | -0.02(-0.03%) |
Nov 06, 2018 | 55.01 | 56.16 | 54.48 | 56.12 | 3,895,480 | +1.09(+1.98%) |
Nov 05, 2018 | 53.74 | 55.30 | 53.51 | 55.04 | 2,145,795 | +1.56(+2.92%) |
Nov 02, 2018 | 54.64 | 54.64 | 52.32 | 53.48 | 2,660,283 | -1.33(-2.43%) |
Nov 01, 2018 | 54.07 | 54.98 | 53.39 | 54.81 | 2,971,366 | +1.16(+2.16%) |
Oct 31, 2018 | 54.97 | 55.55 | 53.61 | 53.65 | 5,022,081 | -2.78(-4.92%) |
Oct 30, 2018 | 53.78 | 56.72 | 53.57 | 56.42 | 5,254,327 | +2.85(+5.32%) |
Oct 29, 2018 | 53.30 | 53.72 | 53.12 | 53.57 | 1,961,006 | +0.67(+1.27%) |
Oct 26, 2018 | 53.53 | 54.23 | 52.62 | 52.90 | 2,896,373 | -0.92(-1.70%) |
Oct 25, 2018 | 53.30 | 54.07 | 52.88 | 53.82 | 2,579,965 | +0.40(+0.74%) |
Oct 24, 2018 | 52.21 | 53.81 | 52.00 | 53.42 | 2,904,509 | +1.31(+2.51%) |
Oct 23, 2018 | 51.42 | 52.57 | 51.42 | 52.11 | 2,197,665 | +0.68(+1.33%) |
Oct 22, 2018 | 52.49 | 52.85 | 51.37 | 51.43 | 4,385,106 | -0.92(-1.75%) |
Oct 19, 2018 | 51.57 | 52.44 | 51.33 | 52.35 | 2,053,373 | +0.82(+1.59%) |
Oct 18, 2018 | 51.51 | 51.95 | 51.33 | 51.53 | 1,614,420 | +0.06(+0.11%) |
Oct 17, 2018 | 51.23 | 51.74 | 51.09 | 51.47 | 1,624,532 | +0.22(+0.43%) |
Oct 16, 2018 | 50.31 | 51.59 | 49.98 | 51.25 | 2,804,583 | +0.99(+1.97%) |
Oct 15, 2018 | 49.99 | 50.87 | 49.99 | 50.26 | 2,378,608 | +0.24(+0.49%) |
Oct 12, 2018 | 50.46 | 50.46 | 49.47 | 50.02 | 3,032,583 | -0.11(-0.21%) |
Oct 11, 2018 | 51.99 | 51.99 | 50.06 | 50.12 | 3,344,585 | -1.81(-3.49%) |
Oct 10, 2018 | 51.88 | 52.50 | 51.72 | 51.93 | 2,831,473 | -0.02(-0.03%) |
Oct 09, 2018 | 51.29 | 51.98 | 50.93 | 51.95 | 2,569,987 | +0.63(+1.23%) |
Oct 08, 2018 | 50.62 | 51.73 | 50.62 | 51.32 | 2,428,230 | +0.78(+1.54%) |
Oct 05, 2018 | 50.52 | 51.06 | 50.42 | 50.54 | 2,058,545 | +0.02(+0.05%) |
Oct 04, 2018 | 49.89 | 50.65 | 49.69 | 50.51 | 3,130,082 | +0.25(+0.50%) |
Oct 03, 2018 | 51.11 | 51.36 | 49.91 | 50.26 | 2,631,349 | -0.90(-1.76%) |
Oct 02, 2018 | 51.56 | 51.75 | 51.15 | 51.16 | 1,748,588 | -0.24(-0.46%) |
Oct 01, 2018 | 52.05 | 52.15 | 51.39 | 51.40 | 1,958,338 | -0.83(-1.59%) |
Sep 28, 2018 | 51.24 | 52.25 | 51.15 | 52.23 | 2,512,497 | +1.03(+2.01%) |
Sep 27, 2018 | 51.33 | 51.77 | 51.18 | 51.20 | 1,605,770 | +0.07(+0.14%) |
Sep 26, 2018 | 52.33 | 52.44 | 51.09 | 51.12 | 2,494,726 | -1.29(-2.46%) |
Sep 25, 2018 | 52.09 | 52.84 | 51.97 | 52.41 | 3,001,735 | +0.48(+0.92%) |
Sep 24, 2018 | 53.10 | 53.18 | 51.62 | 51.93 | 2,715,797 | -1.25(-2.35%) |
Sep 21, 2018 | 52.80 | 53.31 | 52.67 | 53.18 | 4,540,500 | -0.06(-0.11%) |
Sep 20, 2018 | 53.12 | 53.35 | 52.60 | 53.24 | 3,036,489 | +0.06(+0.12%) |
Sep 19, 2018 | 53.99 | 53.99 | 53.08 | 53.18 | 3,343,442 | -0.77(-1.43%) |
Sep 18, 2018 | 54.29 | 54.39 | 53.63 | 53.95 | 2,177,380 | -0.30(-0.55%) |
Sep 17, 2018 | 53.90 | 54.37 | 53.57 | 54.25 | 2,722,639 | +0.32(+0.60%) |
Sep 14, 2018 | 54.36 | 54.36 | 53.29 | 53.92 | 2,189,829 | -0.60(-1.10%) |
Sep 13, 2018 | 54.39 | 54.67 | 54.04 | 54.52 | 2,329,725 | +0.39(+0.72%) |
Sep 12, 2018 | 54.29 | 54.49 | 54.09 | 54.13 | 1,475,619 | -0.15(-0.27%) |
Sep 11, 2018 | 54.07 | 54.44 | 53.83 | 54.28 | 1,342,337 | -0.01(-0.02%) |
Sep 10, 2018 | 54.37 | 54.69 | 54.15 | 54.29 | 2,228,378 | +0.38(+0.71%) |
Sep 07, 2018 | 54.31 | 54.42 | 53.82 | 53.91 | 1,638,954 | -0.87(-1.59%) |
Sep 06, 2018 | 54.67 | 54.97 | 54.53 | 54.78 | 2,150,206 | +0.15(+0.28%) |
Sep 05, 2018 | 53.57 | 54.82 | 53.25 | 54.62 | 2,338,100 | +0.84(+1.57%) |