Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 61.17 | 61.82 | 60.19 | 61.18 | 6,831,006 | -0.56(-0.90%) |
Nov 29, 2018 | 61.57 | 62.43 | 61.39 | 61.74 | 3,966,043 | +0.17(+0.28%) |
Nov 28, 2018 | 60.31 | 61.57 | 58.78 | 61.57 | 4,882,093 | +1.16(+1.92%) |
Nov 27, 2018 | 61.08 | 61.29 | 59.92 | 60.41 | 6,369,384 | -1.10(-1.78%) |
Nov 26, 2018 | 61.36 | 62.10 | 61.18 | 61.51 | 4,345,281 | +0.71(+1.16%) |
Nov 23, 2018 | 61.38 | 61.38 | 60.12 | 60.80 | 3,731,109 | -1.96(-3.12%) |
Nov 21, 2018 | 62.76 | 62.76 | 62.76 | 0 | +1.55(+2.53%) | |
Nov 20, 2018 | 63.14 | 63.37 | 60.70 | 61.21 | 5,141,223 | -2.66(-4.17%) |
Nov 19, 2018 | 63.22 | 64.12 | 63.11 | 63.88 | 5,904,387 | -0.02(-0.03%) |
Nov 16, 2018 | 63.49 | 64.09 | 62.91 | 63.89 | 5,468,893 | +0.69(+1.09%) |
Nov 15, 2018 | 61.39 | 63.34 | 60.69 | 63.20 | 5,440,554 | +1.43(+2.31%) |
Nov 14, 2018 | 62.80 | 63.10 | 61.20 | 61.78 | 5,741,809 | +0.15(+0.24%) |
Nov 13, 2018 | 62.80 | 63.27 | 61.36 | 61.63 | 6,317,176 | -1.20(-1.91%) |
Nov 12, 2018 | 64.68 | 64.68 | 62.53 | 62.83 | 5,835,737 | -1.21(-1.89%) |
Nov 09, 2018 | 62.44 | 64.56 | 61.73 | 64.04 | 8,021,189 | +0.80(+1.27%) |
Nov 08, 2018 | 64.02 | 64.29 | 62.92 | 63.24 | 5,078,419 | -0.95(-1.48%) |
Nov 07, 2018 | 65.25 | 65.99 | 63.81 | 64.19 | 6,885,592 | +0.33(+0.52%) |
Nov 06, 2018 | 64.69 | 65.40 | 61.94 | 63.86 | 12,700,055 | +2.95(+4.85%) |
Nov 05, 2018 | 60.02 | 61.49 | 59.82 | 60.91 | 9,072,278 | +1.43(+2.40%) |
Nov 02, 2018 | 59.84 | 60.19 | 58.83 | 59.48 | 7,653,327 | -0.03(-0.06%) |
Nov 01, 2018 | 58.49 | 59.77 | 58.22 | 59.51 | 7,043,399 | +1.11(+1.91%) |
Oct 31, 2018 | 59.39 | 60.20 | 58.36 | 58.40 | 5,736,474 | -0.42(-0.71%) |
Oct 30, 2018 | 57.83 | 58.96 | 57.52 | 58.82 | 5,479,144 | +0.95(+1.64%) |
Oct 29, 2018 | 59.45 | 59.69 | 57.16 | 57.87 | 5,176,759 | -1.26(-2.14%) |
Oct 26, 2018 | 59.16 | 59.81 | 58.20 | 59.13 | 7,266,055 | -0.64(-1.08%) |
Oct 25, 2018 | 60.19 | 60.65 | 59.23 | 59.77 | 5,953,908 | +0.37(+0.62%) |
Oct 24, 2018 | 61.85 | 62.26 | 59.35 | 59.41 | 8,373,819 | -2.10(-3.41%) |
Oct 23, 2018 | 61.82 | 61.91 | 60.87 | 61.51 | 6,505,829 | -1.44(-2.28%) |
Oct 22, 2018 | 63.04 | 63.13 | 62.04 | 62.94 | 4,985,921 | +0.10(+0.15%) |
Oct 19, 2018 | 62.58 | 64.01 | 62.58 | 62.85 | 6,538,944 | +0.24(+0.39%) |
Oct 18, 2018 | 62.96 | 63.29 | 62.26 | 62.60 | 6,221,666 | -0.89(-1.40%) |
Oct 17, 2018 | 63.39 | 63.63 | 62.65 | 63.49 | 6,200,930 | -0.17(-0.27%) |
Oct 16, 2018 | 64.34 | 64.41 | 62.82 | 63.67 | 9,173,537 | +0.77(+1.22%) |
Oct 15, 2018 | 65.28 | 65.63 | 62.71 | 62.90 | 11,204,311 | -4.11(-6.13%) |
Oct 12, 2018 | 67.40 | 67.60 | 65.93 | 67.01 | 4,909,233 | +0.37(+0.56%) |
Oct 11, 2018 | 67.65 | 67.78 | 66.17 | 66.64 | 6,516,256 | -1.21(-1.78%) |
Oct 10, 2018 | 71.73 | 71.90 | 67.79 | 67.85 | 5,810,414 | -3.75(-5.24%) |
Oct 09, 2018 | 71.55 | 72.10 | 71.03 | 71.60 | 3,822,880 | +0.42(+0.59%) |
Oct 08, 2018 | 70.44 | 71.37 | 70.20 | 71.18 | 6,072,877 | +0.30(+0.43%) |
Oct 05, 2018 | 71.55 | 71.68 | 70.55 | 70.88 | 3,737,770 | -0.68(-0.95%) |
Oct 04, 2018 | 71.32 | 71.95 | 70.96 | 71.55 | 4,548,800 | -0.24(-0.33%) |
Oct 03, 2018 | 72.21 | 72.29 | 71.22 | 71.79 | 4,446,013 | -0.37(-0.51%) |
Oct 02, 2018 | 72.50 | 72.57 | 71.82 | 72.16 | 3,990,062 | -0.23(-0.31%) |
Oct 01, 2018 | 71.68 | 72.53 | 71.44 | 72.38 | 4,788,699 | +0.84(+1.17%) |
Sep 28, 2018 | 70.31 | 72.34 | 70.20 | 71.55 | 7,367,008 | +0.87(+1.23%) |
Sep 27, 2018 | 70.91 | 71.03 | 70.06 | 70.68 | 6,019,744 | +0.14(+0.20%) |
Sep 26, 2018 | 70.41 | 71.51 | 70.37 | 70.54 | 4,848,269 | -0.26(-0.37%) |
Sep 25, 2018 | 70.74 | 71.04 | 70.32 | 70.80 | 6,105,698 | +0.49(+0.69%) |
Sep 24, 2018 | 69.95 | 71.22 | 69.72 | 70.31 | 5,398,630 | +1.00(+1.44%) |
Sep 21, 2018 | 69.33 | 69.45 | 68.18 | 69.31 | 9,631,262 | +0.32(+0.47%) |
Sep 20, 2018 | 69.34 | 69.53 | 68.53 | 68.99 | 4,310,226 | -0.13(-0.19%) |
Sep 19, 2018 | 68.70 | 69.57 | 68.11 | 69.12 | 4,347,077 | +0.44(+0.63%) |
Sep 18, 2018 | 68.69 | 69.64 | 68.39 | 68.68 | 4,352,409 | +1.11(+1.65%) |
Sep 17, 2018 | 67.73 | 67.98 | 67.39 | 67.57 | 3,446,143 | +0.02(+0.03%) |
Sep 14, 2018 | 66.81 | 67.95 | 66.81 | 67.55 | 5,366,448 | +0.82(+1.23%) |
Sep 13, 2018 | 65.70 | 67.01 | 65.03 | 66.73 | 8,811,497 | +0.78(+1.19%) |
Sep 12, 2018 | 67.58 | 67.81 | 65.56 | 65.95 | 6,357,739 | -1.20(-1.79%) |
Sep 11, 2018 | 66.72 | 67.69 | 66.54 | 67.15 | 4,782,871 | +0.21(+0.31%) |
Sep 10, 2018 | 67.04 | 67.72 | 66.91 | 66.94 | 3,137,839 | +0.20(+0.30%) |
Sep 07, 2018 | 66.38 | 67.21 | 66.04 | 66.74 | 3,810,240 | -0.12(-0.18%) |
Sep 06, 2018 | 68.09 | 68.14 | 66.50 | 66.86 | 4,738,337 | -1.35(-1.98%) |
Sep 05, 2018 | 67.88 | 68.36 | 66.98 | 68.21 | 4,467,818 | -0.11(-0.16%) |