Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 56.03 | 56.95 | 55.82 | 56.90 | 3,617,300 | +1.06(+1.89%) |
Nov 29, 2018 | 56.15 | 56.18 | 55.34 | 55.85 | 2,407,571 | -0.30(-0.53%) |
Nov 28, 2018 | 56.25 | 56.40 | 55.81 | 56.15 | 2,233,129 | -0.02(-0.03%) |
Nov 27, 2018 | 55.71 | 56.18 | 55.54 | 56.16 | 2,740,832 | +0.54(+0.97%) |
Nov 26, 2018 | 55.71 | 55.92 | 55.21 | 55.62 | 2,323,676 | -0.02(-0.03%) |
Nov 23, 2018 | 55.43 | 55.74 | 55.04 | 55.64 | 1,372,460 | +0.33(+0.60%) |
Nov 21, 2018 | 55.31 | 55.31 | 55.31 | 0 | -1.02(-1.80%) | |
Nov 20, 2018 | 56.43 | 56.88 | 55.77 | 56.32 | 2,634,022 | +0.22(+0.39%) |
Nov 19, 2018 | 55.77 | 56.17 | 55.53 | 56.10 | 2,651,888 | +0.28(+0.51%) |
Nov 16, 2018 | 55.76 | 55.83 | 55.08 | 55.82 | 2,441,677 | +0.70(+1.27%) |
Nov 15, 2018 | 54.34 | 55.13 | 53.69 | 55.12 | 2,638,577 | +0.64(+1.18%) |
Nov 14, 2018 | 53.85 | 54.81 | 53.85 | 54.48 | 1,932,451 | -0.28(-0.52%) |
Nov 13, 2018 | 54.64 | 54.92 | 54.15 | 54.76 | 1,653,529 | +0.24(+0.44%) |
Nov 12, 2018 | 53.91 | 55.17 | 53.77 | 54.52 | 1,251,626 | +0.28(+0.52%) |
Nov 09, 2018 | 53.62 | 54.54 | 53.61 | 54.24 | 1,467,937 | +0.50(+0.93%) |
Nov 08, 2018 | 53.70 | 53.84 | 53.32 | 53.74 | 1,581,790 | +0.13(+0.25%) |
Nov 07, 2018 | 53.09 | 53.67 | 52.87 | 53.61 | 1,381,051 | +0.76(+1.43%) |
Nov 06, 2018 | 52.43 | 52.89 | 52.34 | 52.85 | 881,025 | +0.46(+0.87%) |
Nov 05, 2018 | 51.98 | 52.66 | 51.81 | 52.39 | 1,752,583 | +0.61(+1.17%) |
Nov 02, 2018 | 52.93 | 53.32 | 51.27 | 51.78 | 2,527,306 | -0.42(-0.80%) |
Nov 01, 2018 | 52.53 | 52.74 | 52.05 | 52.20 | 1,902,087 | -0.47(-0.90%) |
Oct 31, 2018 | 53.04 | 53.21 | 52.27 | 52.67 | 2,208,716 | -0.64(-1.20%) |
Oct 30, 2018 | 53.52 | 53.62 | 52.58 | 53.32 | 1,752,208 | +0.08(+0.16%) |
Oct 29, 2018 | 52.49 | 53.31 | 52.35 | 53.23 | 1,255,950 | +0.97(+1.85%) |
Oct 26, 2018 | 53.21 | 53.69 | 51.81 | 52.27 | 1,954,807 | -0.75(-1.41%) |
Oct 25, 2018 | 53.57 | 53.64 | 52.73 | 53.02 | 2,031,108 | -1.00(-1.85%) |
Oct 24, 2018 | 52.94 | 54.36 | 52.66 | 54.02 | 1,781,362 | +1.31(+2.48%) |
Oct 23, 2018 | 52.75 | 53.13 | 52.33 | 52.71 | 1,851,871 | +0.08(+0.16%) |
Oct 22, 2018 | 52.72 | 53.05 | 52.42 | 52.62 | 1,377,573 | -0.11(-0.21%) |
Oct 19, 2018 | 51.92 | 53.06 | 51.83 | 52.73 | 1,561,732 | +0.96(+1.85%) |
Oct 18, 2018 | 52.14 | 52.25 | 51.47 | 51.78 | 1,986,917 | -0.26(-0.50%) |
Oct 17, 2018 | 51.68 | 52.34 | 51.63 | 52.03 | 2,318,471 | +0.44(+0.86%) |
Oct 16, 2018 | 51.13 | 51.96 | 50.87 | 51.59 | 2,125,632 | +0.49(+0.96%) |
Oct 15, 2018 | 51.21 | 51.59 | 51.03 | 51.10 | 1,940,691 | -0.12(-0.24%) |
Oct 12, 2018 | 51.31 | 51.41 | 50.78 | 51.23 | 1,994,319 | -0.13(-0.26%) |
Oct 11, 2018 | 52.78 | 52.91 | 51.22 | 51.36 | 2,877,733 | -1.13(-2.16%) |
Oct 10, 2018 | 52.71 | 53.31 | 52.46 | 52.49 | 2,212,064 | -0.27(-0.51%) |
Oct 09, 2018 | 52.42 | 52.96 | 52.22 | 52.76 | 1,730,351 | +0.44(+0.84%) |
Oct 08, 2018 | 52.17 | 52.65 | 51.83 | 52.32 | 1,580,749 | +0.36(+0.69%) |
Oct 05, 2018 | 51.24 | 52.13 | 51.24 | 51.96 | 1,793,998 | +0.72(+1.40%) |
Oct 04, 2018 | 50.81 | 51.44 | 50.47 | 51.24 | 1,089,148 | +0.37(+0.74%) |
Oct 03, 2018 | 51.71 | 51.88 | 50.43 | 50.87 | 1,768,971 | -0.89(-1.72%) |
Oct 02, 2018 | 51.28 | 51.89 | 51.28 | 51.76 | 1,414,354 | +0.53(+1.04%) |
Oct 01, 2018 | 51.02 | 51.29 | 50.86 | 51.23 | 1,114,265 | +0.07(+0.13%) |
Sep 28, 2018 | 50.65 | 51.18 | 50.56 | 51.16 | 2,038,514 | +0.73(+1.45%) |
Sep 27, 2018 | 50.29 | 50.79 | 50.15 | 50.43 | 1,287,930 | +0.30(+0.60%) |
Sep 26, 2018 | 50.72 | 50.88 | 50.08 | 50.13 | 1,815,243 | -0.40(-0.79%) |
Sep 25, 2018 | 51.18 | 51.25 | 50.31 | 50.53 | 1,782,691 | -0.67(-1.30%) |
Sep 24, 2018 | 51.62 | 51.85 | 51.15 | 51.19 | 1,358,620 | -0.57(-1.09%) |
Sep 21, 2018 | 51.27 | 52.01 | 51.07 | 51.76 | 3,225,546 | +0.32(+0.63%) |
Sep 20, 2018 | 51.13 | 51.46 | 50.83 | 51.43 | 1,519,845 | +0.20(+0.40%) |
Sep 19, 2018 | 52.53 | 52.53 | 50.94 | 51.23 | 1,685,281 | -1.33(-2.53%) |
Sep 18, 2018 | 52.54 | 52.76 | 52.32 | 52.56 | 978,023 | -0.11(-0.20%) |
Sep 17, 2018 | 52.50 | 52.70 | 52.20 | 52.67 | 1,191,476 | +0.20(+0.38%) |
Sep 14, 2018 | 52.31 | 52.50 | 51.77 | 52.47 | 1,356,118 | -0.07(-0.13%) |
Sep 13, 2018 | 52.19 | 52.54 | 51.95 | 52.53 | 1,045,474 | +0.33(+0.63%) |
Sep 12, 2018 | 52.23 | 52.65 | 52.15 | 52.20 | 1,545,086 | -0.05(-0.09%) |
Sep 11, 2018 | 52.41 | 52.59 | 52.09 | 52.25 | 1,269,241 | -0.02(-0.05%) |
Sep 10, 2018 | 51.96 | 52.48 | 51.86 | 52.28 | 1,249,996 | +0.40(+0.78%) |
Sep 07, 2018 | 52.05 | 52.33 | 51.73 | 51.87 | 1,438,091 | -0.58(-1.10%) |
Sep 06, 2018 | 52.28 | 52.73 | 52.10 | 52.45 | 1,285,404 | +0.11(+0.20%) |
Sep 05, 2018 | 51.59 | 52.40 | 51.57 | 52.34 | 1,153,852 | +0.79(+1.54%) |