Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 52.26 | 53.00 | 51.81 | 52.73 | 2,598,982 | +0.24(+0.46%) |
Nov 29, 2018 | 52.41 | 53.14 | 51.99 | 52.49 | 2,641,881 | -0.03(-0.06%) |
Nov 28, 2018 | 51.41 | 52.67 | 50.90 | 52.52 | 2,305,030 | +1.19(+2.31%) |
Nov 27, 2018 | 50.56 | 51.94 | 50.47 | 51.33 | 1,489,199 | +0.44(+0.86%) |
Nov 26, 2018 | 49.86 | 50.99 | 49.84 | 50.89 | 1,466,769 | +1.33(+2.68%) |
Nov 23, 2018 | 49.28 | 49.91 | 48.89 | 49.56 | 397,784 | -0.31(-0.62%) |
Nov 21, 2018 | 49.87 | 49.87 | 49.87 | 0 | +1.16(+2.37%) | |
Nov 20, 2018 | 49.51 | 49.72 | 48.65 | 48.72 | 1,548,121 | -1.24(-2.48%) |
Nov 19, 2018 | 50.26 | 50.43 | 49.73 | 49.95 | 1,055,995 | -0.45(-0.89%) |
Nov 16, 2018 | 50.86 | 51.19 | 50.38 | 50.40 | 1,107,518 | -0.61(-1.19%) |
Nov 15, 2018 | 51.47 | 51.48 | 50.80 | 51.01 | 1,483,096 | -0.70(-1.35%) |
Nov 14, 2018 | 52.02 | 52.63 | 51.36 | 51.71 | 1,028,119 | -0.04(-0.08%) |
Nov 13, 2018 | 51.57 | 53.01 | 51.57 | 51.75 | 1,390,485 | +0.29(+0.56%) |
Nov 12, 2018 | 52.08 | 52.42 | 51.43 | 51.46 | 1,555,339 | -0.65(-1.24%) |
Nov 09, 2018 | 51.37 | 52.23 | 51.37 | 52.11 | 1,133,488 | +0.38(+0.73%) |
Nov 08, 2018 | 51.91 | 52.18 | 51.36 | 51.73 | 1,317,108 | -0.24(-0.46%) |
Nov 07, 2018 | 51.58 | 52.10 | 51.40 | 51.97 | 641,072 | +0.76(+1.48%) |
Nov 06, 2018 | 50.66 | 51.34 | 50.50 | 51.21 | 697,603 | +0.47(+0.92%) |
Nov 05, 2018 | 50.85 | 51.51 | 50.44 | 50.74 | 859,121 | -0.08(-0.16%) |
Nov 02, 2018 | 51.67 | 52.01 | 50.37 | 50.82 | 1,175,403 | -0.50(-0.97%) |
Nov 01, 2018 | 50.24 | 51.50 | 50.21 | 51.32 | 1,143,530 | +1.38(+2.76%) |
Oct 31, 2018 | 50.52 | 50.78 | 49.90 | 49.94 | 1,568,042 | -0.22(-0.44%) |
Oct 30, 2018 | 49.15 | 50.45 | 47.97 | 50.16 | 1,709,299 | +0.73(+1.47%) |
Oct 29, 2018 | 49.65 | 50.37 | 48.59 | 49.43 | 1,808,058 | +0.19(+0.38%) |
Oct 26, 2018 | 49.01 | 49.58 | 48.69 | 49.25 | 1,066,506 | -0.26(-0.52%) |
Oct 25, 2018 | 49.17 | 49.92 | 49.05 | 49.50 | 1,819,024 | +0.82(+1.68%) |
Oct 24, 2018 | 50.64 | 50.88 | 48.69 | 48.69 | 1,417,041 | -1.99(-3.94%) |
Oct 23, 2018 | 50.46 | 50.76 | 49.46 | 50.68 | 1,800,948 | -0.48(-0.94%) |
Oct 22, 2018 | 52.70 | 52.85 | 50.87 | 51.16 | 1,585,540 | -1.42(-2.69%) |
Oct 19, 2018 | 52.44 | 52.61 | 52.06 | 52.58 | 1,197,062 | +0.06(+0.11%) |
Oct 18, 2018 | 52.83 | 53.08 | 52.28 | 52.52 | 861,202 | -0.62(-1.16%) |
Oct 17, 2018 | 53.53 | 53.83 | 53.08 | 53.13 | 998,241 | -0.43(-0.80%) |
Oct 16, 2018 | 53.06 | 53.82 | 52.80 | 53.56 | 881,263 | +0.56(+1.05%) |
Oct 15, 2018 | 52.68 | 53.21 | 52.48 | 53.01 | 683,696 | +0.46(+0.87%) |
Oct 12, 2018 | 53.22 | 53.36 | 51.91 | 52.55 | 1,410,844 | -0.15(-0.28%) |
Oct 11, 2018 | 53.85 | 54.07 | 52.68 | 52.70 | 1,858,458 | -1.31(-2.42%) |
Oct 10, 2018 | 54.84 | 55.00 | 53.96 | 54.00 | 2,250,192 | -1.13(-2.04%) |
Oct 09, 2018 | 55.85 | 56.22 | 55.06 | 55.13 | 1,446,930 | -0.83(-1.48%) |
Oct 08, 2018 | 55.78 | 56.13 | 55.56 | 55.96 | 1,010,230 | -0.11(-0.20%) |
Oct 05, 2018 | 56.56 | 56.94 | 55.85 | 56.07 | 1,077,035 | -0.64(-1.13%) |
Oct 04, 2018 | 57.06 | 57.29 | 56.33 | 56.71 | 962,893 | -0.37(-0.65%) |
Oct 03, 2018 | 56.98 | 57.37 | 56.84 | 57.07 | 894,233 | +0.08(+0.14%) |
Oct 02, 2018 | 56.92 | 57.15 | 56.66 | 56.99 | 996,727 | +0.20(+0.35%) |
Oct 01, 2018 | 57.76 | 57.78 | 56.53 | 56.79 | 1,323,090 | -0.57(-0.99%) |
Sep 28, 2018 | 57.11 | 57.58 | 56.74 | 57.36 | 1,652,001 | +0.25(+0.44%) |
Sep 27, 2018 | 57.03 | 57.39 | 56.92 | 57.11 | 924,810 | +0.08(+0.14%) |
Sep 26, 2018 | 57.03 | 57.28 | 56.75 | 57.03 | 835,488 | -0.09(-0.16%) |
Sep 25, 2018 | 57.17 | 57.31 | 56.89 | 57.12 | 649,804 | +0.00(+0.00%) |
Sep 24, 2018 | 57.39 | 57.39 | 56.80 | 57.12 | 665,260 | -0.28(-0.49%) |
Sep 21, 2018 | 57.29 | 57.44 | 57.18 | 57.40 | 2,007,570 | +0.25(+0.44%) |
Sep 20, 2018 | 57.34 | 57.39 | 57.13 | 57.15 | 1,036,677 | +0.11(+0.19%) |
Sep 19, 2018 | 56.98 | 57.39 | 56.95 | 57.04 | 742,862 | -0.07(-0.12%) |
Sep 18, 2018 | 57.00 | 57.34 | 56.65 | 57.11 | 964,362 | +0.20(+0.35%) |
Sep 17, 2018 | 56.95 | 57.15 | 56.73 | 56.91 | 559,059 | +0.02(+0.04%) |
Sep 14, 2018 | 56.70 | 57.11 | 56.55 | 56.89 | 841,092 | +0.23(+0.40%) |
Sep 13, 2018 | 56.70 | 56.89 | 56.57 | 56.67 | 923,042 | +0.12(+0.21%) |
Sep 12, 2018 | 56.63 | 56.76 | 56.14 | 56.55 | 643,105 | -0.11(-0.19%) |
Sep 11, 2018 | 56.57 | 56.83 | 56.35 | 56.66 | 629,992 | -0.04(-0.07%) |
Sep 10, 2018 | 56.58 | 56.96 | 56.43 | 56.70 | 847,297 | +0.43(+0.76%) |
Sep 07, 2018 | 56.55 | 56.70 | 55.98 | 56.27 | 1,229,851 | -0.37(-0.65%) |
Sep 06, 2018 | 56.62 | 56.83 | 56.32 | 56.64 | 510,084 | +0.15(+0.26%) |
Sep 05, 2018 | 56.39 | 56.86 | 56.23 | 56.49 | 733,024 | -0.15(-0.26%) |