Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 59.57 | 60.64 | 59.43 | 60.60 | 2,666,973 | +1.24(+2.08%) |
Nov 29, 2018 | 59.16 | 59.41 | 58.26 | 59.36 | 2,371,993 | +0.28(+0.47%) |
Nov 28, 2018 | 59.38 | 59.67 | 58.89 | 59.09 | 2,140,213 | -0.29(-0.49%) |
Nov 27, 2018 | 59.05 | 59.51 | 58.78 | 59.38 | 2,631,440 | +0.36(+0.61%) |
Nov 26, 2018 | 58.98 | 59.41 | 58.48 | 59.02 | 1,951,135 | +0.10(+0.17%) |
Nov 23, 2018 | 59.27 | 59.30 | 58.75 | 58.92 | 721,670 | -0.26(-0.44%) |
Nov 21, 2018 | 59.18 | 59.18 | 59.18 | 0 | -1.20(-1.99%) | |
Nov 20, 2018 | 60.20 | 60.73 | 59.62 | 60.38 | 3,389,013 | +0.52(+0.87%) |
Nov 19, 2018 | 59.29 | 59.91 | 58.99 | 59.87 | 2,355,463 | +0.58(+0.97%) |
Nov 16, 2018 | 59.41 | 59.67 | 58.82 | 59.29 | 2,105,927 | +0.33(+0.57%) |
Nov 15, 2018 | 58.24 | 58.99 | 57.51 | 58.95 | 2,946,082 | +0.48(+0.82%) |
Nov 14, 2018 | 58.80 | 59.12 | 58.37 | 58.48 | 2,532,186 | -0.47(-0.79%) |
Nov 13, 2018 | 58.84 | 59.07 | 58.28 | 58.95 | 1,558,668 | +0.17(+0.29%) |
Nov 12, 2018 | 58.06 | 59.35 | 57.91 | 58.78 | 2,130,668 | +0.71(+1.21%) |
Nov 09, 2018 | 57.35 | 58.43 | 57.19 | 58.07 | 2,442,876 | +0.75(+1.32%) |
Nov 08, 2018 | 57.01 | 57.33 | 56.55 | 57.32 | 1,916,298 | +0.26(+0.45%) |
Nov 07, 2018 | 56.94 | 57.14 | 56.12 | 57.06 | 4,984,579 | +0.41(+0.73%) |
Nov 06, 2018 | 56.14 | 56.71 | 55.99 | 56.64 | 1,614,099 | +0.56(+0.99%) |
Nov 05, 2018 | 55.91 | 56.34 | 55.49 | 56.09 | 3,081,835 | +0.51(+0.91%) |
Nov 02, 2018 | 56.48 | 56.61 | 55.13 | 55.58 | 3,486,516 | -0.73(-1.30%) |
Nov 01, 2018 | 56.16 | 56.41 | 55.82 | 56.31 | 3,738,902 | -0.43(-0.76%) |
Oct 31, 2018 | 56.70 | 58.00 | 55.49 | 56.74 | 4,488,527 | -1.12(-1.94%) |
Oct 30, 2018 | 58.09 | 58.38 | 57.28 | 57.86 | 3,115,953 | -0.02(-0.04%) |
Oct 29, 2018 | 57.13 | 58.05 | 57.13 | 57.89 | 2,519,855 | +0.74(+1.29%) |
Oct 26, 2018 | 58.83 | 58.99 | 56.76 | 57.15 | 4,547,876 | -1.41(-2.41%) |
Oct 25, 2018 | 59.14 | 59.14 | 58.14 | 58.56 | 2,284,701 | -0.90(-1.51%) |
Oct 24, 2018 | 58.26 | 59.80 | 57.91 | 59.46 | 2,959,689 | +1.45(+2.50%) |
Oct 23, 2018 | 58.49 | 58.89 | 57.76 | 58.01 | 2,567,939 | -0.22(-0.38%) |
Oct 22, 2018 | 58.59 | 58.77 | 58.10 | 58.23 | 2,372,797 | -0.32(-0.54%) |
Oct 19, 2018 | 57.50 | 58.79 | 57.40 | 58.54 | 2,828,365 | +1.08(+1.88%) |
Oct 18, 2018 | 57.52 | 57.85 | 57.10 | 57.47 | 2,939,513 | +0.01(+0.01%) |
Oct 17, 2018 | 57.33 | 57.54 | 56.91 | 57.46 | 2,727,624 | +0.16(+0.28%) |
Oct 16, 2018 | 56.40 | 57.63 | 56.04 | 57.30 | 2,884,098 | +0.94(+1.66%) |
Oct 15, 2018 | 56.00 | 56.83 | 55.91 | 56.36 | 3,332,299 | +0.37(+0.67%) |
Oct 12, 2018 | 55.95 | 56.23 | 55.40 | 55.99 | 3,021,712 | -0.02(-0.04%) |
Oct 11, 2018 | 57.42 | 57.58 | 55.82 | 56.01 | 4,459,902 | -1.13(-1.97%) |
Oct 10, 2018 | 57.34 | 58.25 | 57.12 | 57.14 | 3,429,122 | -0.15(-0.26%) |
Oct 09, 2018 | 57.22 | 57.71 | 56.98 | 57.29 | 3,252,962 | +0.27(+0.47%) |
Oct 08, 2018 | 56.81 | 57.57 | 56.60 | 57.03 | 1,854,412 | +0.38(+0.67%) |
Oct 05, 2018 | 55.83 | 56.82 | 55.83 | 56.64 | 2,792,805 | +0.83(+1.49%) |
Oct 04, 2018 | 55.23 | 55.98 | 54.89 | 55.82 | 2,204,953 | +0.41(+0.73%) |
Oct 03, 2018 | 56.08 | 56.33 | 54.90 | 55.41 | 2,039,857 | -0.73(-1.30%) |
Oct 02, 2018 | 55.43 | 56.21 | 55.43 | 56.14 | 2,113,154 | +0.85(+1.53%) |
Oct 01, 2018 | 55.23 | 55.39 | 54.96 | 55.29 | 1,744,648 | -0.09(-0.16%) |
Sep 28, 2018 | 54.79 | 55.43 | 54.71 | 55.38 | 2,112,233 | +0.76(+1.40%) |
Sep 27, 2018 | 54.05 | 54.80 | 53.94 | 54.62 | 1,878,348 | +0.66(+1.23%) |
Sep 26, 2018 | 54.70 | 54.82 | 53.89 | 53.96 | 2,821,108 | -0.59(-1.08%) |
Sep 25, 2018 | 55.19 | 55.29 | 54.39 | 54.55 | 2,374,071 | -0.74(-1.34%) |
Sep 24, 2018 | 55.72 | 55.80 | 55.27 | 55.28 | 2,113,371 | -0.50(-0.89%) |
Sep 21, 2018 | 55.48 | 56.15 | 54.75 | 55.78 | 4,071,500 | +0.07(+0.13%) |
Sep 20, 2018 | 55.47 | 55.82 | 54.98 | 55.71 | 2,017,176 | +0.16(+0.28%) |
Sep 19, 2018 | 56.79 | 56.79 | 55.27 | 55.55 | 1,886,901 | -1.14(-2.02%) |
Sep 18, 2018 | 56.79 | 56.99 | 56.38 | 56.69 | 2,239,183 | -0.23(-0.41%) |
Sep 17, 2018 | 57.08 | 57.16 | 56.62 | 56.93 | 2,207,801 | -0.15(-0.26%) |
Sep 14, 2018 | 57.06 | 57.14 | 56.45 | 57.08 | 1,621,512 | -0.21(-0.36%) |
Sep 13, 2018 | 57.12 | 57.32 | 56.72 | 57.28 | 1,377,577 | +0.29(+0.51%) |
Sep 12, 2018 | 57.09 | 57.52 | 56.93 | 56.99 | 1,850,288 | -0.22(-0.38%) |
Sep 11, 2018 | 57.37 | 57.58 | 57.09 | 57.21 | 1,513,342 | -0.13(-0.23%) |
Sep 10, 2018 | 57.00 | 57.67 | 56.88 | 57.34 | 1,600,257 | +0.46(+0.82%) |
Sep 07, 2018 | 57.10 | 57.42 | 56.72 | 56.88 | 2,084,749 | -0.61(-1.05%) |
Sep 06, 2018 | 57.17 | 57.68 | 57.00 | 57.48 | 1,839,432 | +0.30(+0.52%) |
Sep 05, 2018 | 56.69 | 57.19 | 56.63 | 57.18 | 1,922,191 | +0.56(+0.98%) |