Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 62.32 | 63.05 | 62.01 | 62.97 | 1,610,069 | +0.72(+1.16%) |
Nov 29, 2018 | 62.18 | 62.69 | 61.48 | 62.25 | 841,904 | +0.00(+0.00%) |
Nov 28, 2018 | 60.32 | 62.36 | 60.32 | 62.25 | 987,354 | +2.13(+3.54%) |
Nov 27, 2018 | 60.54 | 61.13 | 60.11 | 60.12 | 950,437 | -0.79(-1.30%) |
Nov 26, 2018 | 59.66 | 61.10 | 59.66 | 60.91 | 1,364,401 | +1.75(+2.95%) |
Nov 23, 2018 | 58.81 | 59.81 | 58.81 | 59.17 | 240,659 | -0.02(-0.03%) |
Nov 21, 2018 | 59.19 | 59.19 | 59.19 | 0 | +0.98(+1.68%) | |
Nov 20, 2018 | 58.62 | 59.40 | 57.90 | 58.21 | 1,528,375 | -1.50(-2.51%) |
Nov 19, 2018 | 60.63 | 61.00 | 59.46 | 59.71 | 1,625,258 | -1.11(-1.83%) |
Nov 16, 2018 | 60.33 | 61.56 | 60.29 | 60.82 | 1,253,844 | +0.23(+0.39%) |
Nov 15, 2018 | 58.79 | 61.26 | 58.61 | 60.59 | 2,230,313 | +1.69(+2.86%) |
Nov 14, 2018 | 60.88 | 61.36 | 58.40 | 58.90 | 5,993,202 | -3.80(-6.06%) |
Nov 13, 2018 | 63.20 | 64.08 | 62.58 | 62.70 | 1,159,398 | -0.45(-0.71%) |
Nov 12, 2018 | 64.49 | 64.75 | 62.81 | 63.15 | 1,091,468 | -1.57(-2.42%) |
Nov 09, 2018 | 65.48 | 65.94 | 63.81 | 64.72 | 2,130,293 | -1.06(-1.61%) |
Nov 08, 2018 | 66.40 | 66.78 | 65.48 | 65.78 | 976,781 | -0.92(-1.37%) |
Nov 07, 2018 | 66.47 | 67.21 | 66.05 | 66.69 | 968,861 | +0.86(+1.30%) |
Nov 06, 2018 | 64.74 | 65.89 | 64.53 | 65.84 | 1,202,711 | +0.92(+1.41%) |
Nov 05, 2018 | 66.05 | 66.42 | 64.16 | 64.92 | 1,506,980 | -1.02(-1.55%) |
Nov 02, 2018 | 65.11 | 66.58 | 65.11 | 65.94 | 1,923,936 | +0.86(+1.32%) |
Nov 01, 2018 | 64.41 | 65.22 | 64.10 | 65.09 | 1,554,165 | +1.04(+1.63%) |
Oct 31, 2018 | 62.79 | 64.69 | 62.79 | 64.04 | 2,283,354 | +1.98(+3.19%) |
Oct 30, 2018 | 60.76 | 62.24 | 60.33 | 62.07 | 1,546,826 | +1.30(+2.13%) |
Oct 29, 2018 | 60.48 | 62.11 | 59.78 | 60.77 | 2,194,415 | +0.78(+1.30%) |
Oct 26, 2018 | 60.79 | 61.36 | 59.79 | 59.99 | 1,983,277 | -2.23(-3.58%) |
Oct 25, 2018 | 62.68 | 62.96 | 61.05 | 62.22 | 2,616,124 | +0.00(+0.00%) |
Oct 24, 2018 | 64.60 | 66.07 | 62.20 | 62.22 | 3,232,711 | -1.78(-2.78%) |
Oct 23, 2018 | 60.40 | 64.71 | 60.40 | 64.00 | 5,037,436 | -2.82(-4.23%) |
Oct 22, 2018 | 66.69 | 67.13 | 66.15 | 66.83 | 1,041,143 | +0.43(+0.65%) |
Oct 19, 2018 | 67.03 | 68.06 | 66.21 | 66.40 | 597,816 | -0.45(-0.67%) |
Oct 18, 2018 | 67.74 | 67.88 | 66.51 | 66.85 | 710,840 | -0.93(-1.37%) |
Oct 17, 2018 | 67.90 | 67.91 | 66.99 | 67.77 | 571,648 | -0.14(-0.20%) |
Oct 16, 2018 | 66.53 | 68.10 | 66.25 | 67.91 | 1,286,539 | +1.71(+2.59%) |
Oct 15, 2018 | 66.64 | 66.64 | 65.12 | 66.20 | 1,427,341 | -0.95(-1.42%) |
Oct 12, 2018 | 66.87 | 67.41 | 65.75 | 67.15 | 1,145,533 | +1.78(+2.73%) |
Oct 11, 2018 | 66.38 | 67.32 | 65.29 | 65.37 | 1,553,697 | -1.19(-1.79%) |
Oct 10, 2018 | 69.82 | 69.88 | 66.48 | 66.56 | 1,433,076 | -3.29(-4.71%) |
Oct 09, 2018 | 69.42 | 70.59 | 69.11 | 69.85 | 937,931 | +0.35(+0.50%) |
Oct 08, 2018 | 70.15 | 70.29 | 68.49 | 69.50 | 851,907 | -0.88(-1.25%) |
Oct 05, 2018 | 70.84 | 71.64 | 69.91 | 70.37 | 813,001 | -0.54(-0.76%) |
Oct 04, 2018 | 72.99 | 73.04 | 70.45 | 70.91 | 1,034,666 | -2.17(-2.97%) |
Oct 03, 2018 | 72.83 | 73.78 | 72.71 | 73.08 | 1,189,544 | +0.32(+0.44%) |
Oct 02, 2018 | 71.59 | 72.95 | 71.48 | 72.76 | 1,364,012 | +1.27(+1.77%) |
Oct 01, 2018 | 72.10 | 72.49 | 71.26 | 71.49 | 869,096 | -0.18(-0.24%) |
Sep 28, 2018 | 70.85 | 72.24 | 70.71 | 71.67 | 1,476,934 | +0.74(+1.04%) |
Sep 27, 2018 | 71.11 | 71.82 | 70.89 | 70.93 | 869,813 | -0.07(-0.10%) |
Sep 26, 2018 | 71.76 | 71.84 | 70.94 | 71.00 | 1,848,261 | -0.59(-0.83%) |
Sep 25, 2018 | 71.82 | 72.41 | 71.42 | 71.59 | 3,675,696 | -0.15(-0.20%) |
Sep 24, 2018 | 72.19 | 72.43 | 71.63 | 71.74 | 3,545,743 | -0.66(-0.91%) |
Sep 21, 2018 | 73.49 | 74.07 | 72.32 | 72.40 | 4,732,741 | -1.16(-1.58%) |
Sep 20, 2018 | 72.28 | 73.76 | 71.91 | 73.56 | 1,897,536 | +1.31(+1.82%) |
Sep 19, 2018 | 74.17 | 74.40 | 71.35 | 72.24 | 1,766,443 | -2.03(-2.73%) |
Sep 18, 2018 | 72.86 | 74.28 | 72.86 | 74.27 | 1,047,293 | +1.37(+1.88%) |
Sep 17, 2018 | 74.41 | 74.75 | 72.82 | 72.90 | 1,035,823 | -1.42(-1.91%) |
Sep 14, 2018 | 74.61 | 75.17 | 74.12 | 74.32 | 775,734 | -0.33(-0.44%) |
Sep 13, 2018 | 74.67 | 75.30 | 74.63 | 74.65 | 775,430 | +0.36(+0.49%) |
Sep 12, 2018 | 74.11 | 74.44 | 73.22 | 74.29 | 595,162 | +0.35(+0.47%) |
Sep 11, 2018 | 73.67 | 74.58 | 73.38 | 73.94 | 922,129 | +0.04(+0.05%) |
Sep 10, 2018 | 72.92 | 74.44 | 72.74 | 73.90 | 753,141 | +1.36(+1.88%) |
Sep 07, 2018 | 73.27 | 73.60 | 72.37 | 72.54 | 503,057 | -0.86(-1.17%) |
Sep 06, 2018 | 73.54 | 73.79 | 72.64 | 73.39 | 590,828 | +0.01(+0.01%) |
Sep 05, 2018 | 74.20 | 74.29 | 72.26 | 73.38 | 692,165 | -0.94(-1.26%) |