Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 63.09 | 64.15 | 62.86 | 64.10 | 3,413,337 | +1.15(+1.82%) |
Nov 29, 2018 | 62.85 | 62.97 | 61.85 | 62.96 | 2,683,946 | +0.11(+0.17%) |
Nov 28, 2018 | 63.17 | 63.27 | 62.75 | 62.85 | 2,540,295 | -0.30(-0.47%) |
Nov 27, 2018 | 62.71 | 63.23 | 62.23 | 63.14 | 2,170,662 | +0.51(+0.82%) |
Nov 26, 2018 | 62.39 | 62.81 | 62.09 | 62.63 | 1,920,450 | +0.08(+0.13%) |
Nov 23, 2018 | 62.50 | 62.70 | 62.14 | 62.55 | 1,109,925 | +0.17(+0.28%) |
Nov 21, 2018 | 62.38 | 62.38 | 62.38 | 0 | -1.79(-2.79%) | |
Nov 20, 2018 | 64.02 | 64.70 | 63.52 | 64.17 | 3,267,456 | +0.32(+0.50%) |
Nov 19, 2018 | 63.43 | 64.03 | 63.30 | 63.85 | 3,242,051 | +0.34(+0.53%) |
Nov 16, 2018 | 63.89 | 64.14 | 63.24 | 63.51 | 4,013,172 | +0.19(+0.30%) |
Nov 15, 2018 | 62.45 | 63.34 | 61.92 | 63.32 | 3,676,002 | +0.54(+0.87%) |
Nov 14, 2018 | 62.77 | 63.30 | 62.63 | 62.77 | 4,339,786 | -0.25(-0.39%) |
Nov 13, 2018 | 62.91 | 63.24 | 62.30 | 63.02 | 3,468,599 | +0.19(+0.30%) |
Nov 12, 2018 | 61.91 | 63.46 | 61.78 | 62.83 | 2,645,517 | +0.73(+1.17%) |
Nov 09, 2018 | 61.19 | 62.25 | 61.15 | 62.11 | 2,934,172 | +0.95(+1.55%) |
Nov 08, 2018 | 61.45 | 61.58 | 60.87 | 61.16 | 4,203,351 | -0.24(-0.39%) |
Nov 07, 2018 | 61.11 | 61.46 | 60.51 | 61.40 | 3,403,783 | +0.56(+0.91%) |
Nov 06, 2018 | 60.15 | 60.90 | 60.00 | 60.84 | 3,258,186 | +0.78(+1.29%) |
Nov 05, 2018 | 59.59 | 60.38 | 59.44 | 60.06 | 2,677,883 | +0.66(+1.11%) |
Nov 02, 2018 | 59.87 | 60.09 | 58.90 | 59.40 | 3,737,610 | -0.23(-0.38%) |
Nov 01, 2018 | 60.02 | 60.10 | 59.39 | 59.63 | 3,551,645 | -0.32(-0.53%) |
Oct 31, 2018 | 60.46 | 60.58 | 59.56 | 59.95 | 3,319,955 | -0.76(-1.25%) |
Oct 30, 2018 | 60.78 | 61.19 | 60.09 | 60.71 | 3,982,831 | +0.20(+0.34%) |
Oct 29, 2018 | 59.49 | 60.78 | 59.46 | 60.51 | 3,700,579 | +1.06(+1.79%) |
Oct 26, 2018 | 60.85 | 60.94 | 58.91 | 59.44 | 5,092,225 | -0.65(-1.09%) |
Oct 25, 2018 | 61.29 | 61.70 | 59.66 | 60.10 | 6,474,834 | -1.65(-2.67%) |
Oct 24, 2018 | 60.32 | 62.15 | 60.08 | 61.75 | 6,205,191 | +1.73(+2.89%) |
Oct 23, 2018 | 60.05 | 60.56 | 59.37 | 60.02 | 5,959,094 | +0.24(+0.40%) |
Oct 22, 2018 | 59.91 | 60.06 | 59.54 | 59.78 | 3,024,056 | -0.09(-0.15%) |
Oct 19, 2018 | 58.63 | 59.98 | 58.53 | 59.87 | 3,229,171 | +1.29(+2.20%) |
Oct 18, 2018 | 58.63 | 58.91 | 58.23 | 58.58 | 2,512,542 | -0.03(-0.06%) |
Oct 17, 2018 | 58.46 | 58.82 | 58.17 | 58.61 | 3,191,207 | +0.02(+0.03%) |
Oct 16, 2018 | 58.02 | 58.99 | 57.69 | 58.59 | 3,294,850 | +0.56(+0.96%) |
Oct 15, 2018 | 57.87 | 58.51 | 57.78 | 58.04 | 2,571,926 | +0.10(+0.17%) |
Oct 12, 2018 | 58.13 | 58.28 | 57.46 | 57.94 | 3,504,866 | -0.26(-0.45%) |
Oct 11, 2018 | 59.57 | 59.71 | 57.95 | 58.20 | 5,795,158 | -1.21(-2.04%) |
Oct 10, 2018 | 59.61 | 60.38 | 59.36 | 59.41 | 3,677,627 | -0.29(-0.48%) |
Oct 09, 2018 | 59.60 | 60.05 | 59.23 | 59.70 | 3,950,526 | +0.16(+0.27%) |
Oct 08, 2018 | 58.90 | 59.81 | 58.74 | 59.53 | 3,877,766 | +0.80(+1.36%) |
Oct 05, 2018 | 57.66 | 58.93 | 57.66 | 58.73 | 4,326,079 | +1.07(+1.86%) |
Oct 04, 2018 | 57.24 | 57.83 | 56.64 | 57.66 | 2,660,930 | +0.28(+0.48%) |
Oct 03, 2018 | 58.24 | 58.61 | 56.85 | 57.38 | 3,077,584 | -0.92(-1.58%) |
Oct 02, 2018 | 58.10 | 58.72 | 58.10 | 58.31 | 3,630,300 | +0.37(+0.63%) |
Oct 01, 2018 | 57.83 | 58.03 | 57.45 | 57.94 | 2,210,689 | +0.02(+0.03%) |
Sep 28, 2018 | 57.17 | 57.98 | 57.08 | 57.92 | 3,353,375 | +0.92(+1.61%) |
Sep 27, 2018 | 56.34 | 57.20 | 56.33 | 57.01 | 2,837,520 | +0.65(+1.15%) |
Sep 26, 2018 | 57.20 | 57.26 | 56.32 | 56.36 | 2,417,929 | -0.69(-1.20%) |
Sep 25, 2018 | 57.69 | 57.70 | 56.71 | 57.05 | 3,095,658 | -0.68(-1.18%) |
Sep 24, 2018 | 58.15 | 58.38 | 57.70 | 57.73 | 2,249,149 | -0.62(-1.06%) |
Sep 21, 2018 | 58.07 | 58.60 | 57.78 | 58.35 | 5,306,736 | +0.26(+0.45%) |
Sep 20, 2018 | 57.86 | 58.12 | 57.30 | 58.09 | 2,583,236 | +0.08(+0.14%) |
Sep 19, 2018 | 59.30 | 59.39 | 57.77 | 58.01 | 2,418,106 | -1.19(-2.00%) |
Sep 18, 2018 | 59.35 | 59.53 | 58.90 | 59.19 | 2,569,434 | -0.30(-0.51%) |
Sep 17, 2018 | 59.47 | 59.55 | 59.13 | 59.49 | 2,088,251 | +0.16(+0.28%) |
Sep 14, 2018 | 59.47 | 59.47 | 58.73 | 59.33 | 2,283,266 | -0.30(-0.51%) |
Sep 13, 2018 | 59.24 | 59.64 | 58.96 | 59.63 | 2,684,596 | +0.38(+0.63%) |
Sep 12, 2018 | 59.44 | 59.81 | 59.10 | 59.26 | 2,652,832 | -0.38(-0.64%) |
Sep 11, 2018 | 59.99 | 60.26 | 59.60 | 59.64 | 2,563,943 | -0.34(-0.57%) |
Sep 10, 2018 | 59.83 | 60.17 | 59.68 | 59.98 | 3,036,545 | +0.59(+0.99%) |
Sep 07, 2018 | 59.43 | 59.89 | 59.16 | 59.39 | 3,712,770 | -0.53(-0.89%) |
Sep 06, 2018 | 60.06 | 60.19 | 59.71 | 59.93 | 2,585,925 | +0.07(+0.12%) |
Sep 05, 2018 | 59.11 | 59.90 | 58.99 | 59.85 | 2,596,245 | +0.80(+1.36%) |