Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 59.65 | 61.42 | 59.26 | 61.11 | 798,357 | +1.45(+2.42%) |
Nov 29, 2018 | 59.60 | 60.23 | 59.16 | 59.66 | 600,133 | -0.03(-0.05%) |
Nov 28, 2018 | 57.73 | 59.75 | 57.42 | 59.69 | 777,273 | +2.07(+3.59%) |
Nov 27, 2018 | 58.69 | 58.83 | 56.93 | 57.62 | 812,610 | -1.43(-2.42%) |
Nov 26, 2018 | 59.82 | 60.87 | 58.80 | 59.05 | 386,849 | -0.45(-0.76%) |
Nov 23, 2018 | 58.90 | 59.66 | 58.60 | 59.50 | 474,397 | +0.27(+0.45%) |
Nov 21, 2018 | 59.23 | 59.23 | 59.23 | 0 | +0.94(+1.61%) | |
Nov 20, 2018 | 58.90 | 59.25 | 58.03 | 58.29 | 430,351 | -1.28(-2.15%) |
Nov 19, 2018 | 60.85 | 61.00 | 59.26 | 59.58 | 830,066 | -1.54(-2.52%) |
Nov 16, 2018 | 61.11 | 61.47 | 60.28 | 61.12 | 708,095 | -0.34(-0.55%) |
Nov 15, 2018 | 60.70 | 61.97 | 60.56 | 61.45 | 377,555 | +0.36(+0.60%) |
Nov 14, 2018 | 61.26 | 62.21 | 61.08 | 61.09 | 554,342 | +0.27(+0.44%) |
Nov 13, 2018 | 60.92 | 61.93 | 60.72 | 60.82 | 382,764 | -0.03(-0.05%) |
Nov 12, 2018 | 61.49 | 61.65 | 60.70 | 60.85 | 511,850 | -0.71(-1.15%) |
Nov 09, 2018 | 63.21 | 63.40 | 61.06 | 61.56 | 537,953 | -2.18(-3.43%) |
Nov 08, 2018 | 63.93 | 64.31 | 63.45 | 63.74 | 489,573 | -0.63(-0.98%) |
Nov 07, 2018 | 63.89 | 64.42 | 63.22 | 64.37 | 433,731 | +0.96(+1.52%) |
Nov 06, 2018 | 62.88 | 63.65 | 62.65 | 63.41 | 612,521 | +0.49(+0.77%) |
Nov 05, 2018 | 63.31 | 63.78 | 62.22 | 62.92 | 520,550 | -0.43(-0.68%) |
Nov 02, 2018 | 63.97 | 64.45 | 62.45 | 63.35 | 579,164 | -0.38(-0.60%) |
Nov 01, 2018 | 62.23 | 64.04 | 62.23 | 63.73 | 769,204 | +1.95(+3.15%) |
Oct 31, 2018 | 62.14 | 63.57 | 61.78 | 61.78 | 942,083 | +0.37(+0.61%) |
Oct 30, 2018 | 60.25 | 61.52 | 59.80 | 61.41 | 813,664 | +1.03(+1.71%) |
Oct 29, 2018 | 63.58 | 63.58 | 59.69 | 60.38 | 1,250,975 | -2.21(-3.53%) |
Oct 26, 2018 | 61.95 | 65.21 | 61.30 | 62.60 | 1,475,333 | -0.10(-0.15%) |
Oct 25, 2018 | 62.94 | 63.22 | 61.40 | 62.69 | 1,210,294 | +0.30(+0.47%) |
Oct 24, 2018 | 66.75 | 67.80 | 62.40 | 62.40 | 2,219,270 | +1.79(+2.96%) |
Oct 23, 2018 | 60.51 | 60.99 | 59.53 | 60.60 | 1,565,061 | -0.93(-1.52%) |
Oct 22, 2018 | 61.96 | 62.02 | 60.80 | 61.54 | 879,759 | -0.18(-0.29%) |
Oct 19, 2018 | 62.57 | 63.15 | 61.31 | 61.72 | 650,681 | -0.63(-1.01%) |
Oct 18, 2018 | 63.66 | 63.97 | 61.76 | 62.35 | 810,488 | -1.63(-2.55%) |
Oct 17, 2018 | 64.24 | 64.51 | 63.43 | 63.98 | 602,254 | -0.64(-0.99%) |
Oct 16, 2018 | 63.22 | 64.70 | 62.33 | 64.62 | 829,610 | +1.77(+2.82%) |
Oct 15, 2018 | 62.73 | 63.38 | 62.73 | 62.84 | 864,171 | +0.10(+0.17%) |
Oct 12, 2018 | 63.51 | 63.87 | 62.02 | 62.74 | 795,394 | +0.04(+0.06%) |
Oct 11, 2018 | 64.83 | 64.98 | 62.61 | 62.70 | 1,018,382 | -2.37(-3.65%) |
Oct 10, 2018 | 67.44 | 67.46 | 65.00 | 65.07 | 1,301,687 | -2.57(-3.81%) |
Oct 09, 2018 | 70.04 | 70.19 | 67.45 | 67.65 | 1,442,166 | -2.78(-3.94%) |
Oct 08, 2018 | 69.22 | 70.43 | 69.19 | 70.42 | 957,684 | +0.96(+1.39%) |
Oct 05, 2018 | 69.69 | 70.33 | 69.03 | 69.46 | 730,483 | -0.03(-0.04%) |
Oct 04, 2018 | 68.97 | 69.54 | 68.42 | 69.49 | 594,573 | +0.54(+0.79%) |
Oct 03, 2018 | 69.09 | 69.40 | 68.60 | 68.95 | 454,927 | +0.05(+0.07%) |
Oct 02, 2018 | 69.02 | 69.62 | 68.66 | 68.90 | 777,238 | -0.14(-0.21%) |
Oct 01, 2018 | 68.56 | 69.60 | 68.30 | 69.04 | 732,159 | +0.90(+1.32%) |
Sep 28, 2018 | 68.10 | 68.75 | 67.97 | 68.15 | 474,824 | -0.01(-0.01%) |
Sep 27, 2018 | 67.76 | 68.24 | 67.35 | 68.15 | 582,575 | +0.41(+0.61%) |
Sep 26, 2018 | 68.02 | 68.65 | 66.88 | 67.74 | 677,941 | -0.51(-0.74%) |
Sep 25, 2018 | 69.49 | 69.49 | 67.60 | 68.25 | 660,624 | -1.02(-1.47%) |
Sep 24, 2018 | 70.31 | 70.31 | 69.24 | 69.27 | 491,311 | -1.26(-1.78%) |
Sep 21, 2018 | 70.81 | 70.81 | 69.93 | 70.53 | 660,539 | +0.04(+0.05%) |
Sep 20, 2018 | 70.29 | 70.70 | 70.02 | 70.49 | 463,297 | +0.46(+0.65%) |
Sep 19, 2018 | 69.77 | 70.65 | 69.60 | 70.03 | 478,412 | +0.28(+0.40%) |
Sep 18, 2018 | 68.93 | 69.94 | 68.72 | 69.76 | 537,629 | +0.98(+1.43%) |
Sep 17, 2018 | 68.31 | 68.79 | 68.01 | 68.77 | 369,710 | +0.48(+0.70%) |
Sep 14, 2018 | 67.83 | 68.53 | 67.74 | 68.30 | 283,867 | +0.48(+0.70%) |
Sep 13, 2018 | 67.63 | 68.10 | 67.56 | 67.82 | 373,785 | +0.59(+0.88%) |
Sep 12, 2018 | 67.22 | 67.36 | 66.87 | 67.23 | 379,365 | -0.10(-0.14%) |
Sep 11, 2018 | 66.69 | 67.47 | 66.42 | 67.33 | 551,737 | +0.28(+0.41%) |
Sep 10, 2018 | 66.94 | 67.55 | 66.68 | 67.05 | 475,999 | +0.31(+0.46%) |
Sep 07, 2018 | 66.89 | 67.25 | 66.38 | 66.74 | 390,094 | -0.30(-0.44%) |
Sep 06, 2018 | 67.20 | 67.61 | 66.71 | 67.04 | 226,411 | -0.07(-0.10%) |
Sep 05, 2018 | 66.60 | 67.28 | 66.28 | 67.11 | 437,744 | +0.36(+0.54%) |