Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 60.75 | 61.36 | 60.50 | 61.36 | 64,500 | +0.42(+0.69%) |
Nov 29, 2018 | 61.34 | 61.43 | 60.84 | 60.94 | 16,133 | -0.71(-1.15%) |
Nov 28, 2018 | 61.49 | 61.70 | 60.66 | 61.65 | 14,634 | +0.54(+0.88%) |
Nov 27, 2018 | 61.34 | 61.34 | 60.87 | 61.11 | 21,007 | +0.03(+0.05%) |
Nov 26, 2018 | 60.61 | 61.47 | 60.58 | 61.08 | 87,915 | +1.04(+1.73%) |
Nov 23, 2018 | 59.91 | 60.41 | 59.80 | 60.04 | 6,900 | -0.28(-0.46%) |
Nov 21, 2018 | 60.32 | 60.32 | 60.32 | 0 | +0.31(+0.52%) | |
Nov 20, 2018 | 60.83 | 60.83 | 59.81 | 60.01 | 97,412 | -1.32(-2.15%) |
Nov 19, 2018 | 61.78 | 62.05 | 61.00 | 61.33 | 57,925 | -0.46(-0.74%) |
Nov 16, 2018 | 61.29 | 61.91 | 61.18 | 61.79 | 250,000 | +0.28(+0.46%) |
Nov 15, 2018 | 60.19 | 61.51 | 60.10 | 61.51 | 48,701 | +0.92(+1.52%) |
Nov 14, 2018 | 61.70 | 61.86 | 60.00 | 60.59 | 61,209 | -0.54(-0.88%) |
Nov 13, 2018 | 61.00 | 61.73 | 61.00 | 61.13 | 9,975 | +0.19(+0.31%) |
Nov 12, 2018 | 62.47 | 62.57 | 60.86 | 60.94 | 76,482 | -1.65(-2.64%) |
Nov 09, 2018 | 63.20 | 63.27 | 62.43 | 62.59 | 57,500 | -0.98(-1.54%) |
Nov 08, 2018 | 63.16 | 63.72 | 63.16 | 63.57 | 35,799 | +0.15(+0.24%) |
Nov 07, 2018 | 62.98 | 63.52 | 62.45 | 63.42 | 67,894 | +0.90(+1.44%) |
Nov 06, 2018 | 62.05 | 62.56 | 61.82 | 62.52 | 40,568 | +0.60(+0.97%) |
Nov 05, 2018 | 61.59 | 62.19 | 61.59 | 61.92 | 124,500 | +0.27(+0.44%) |
Nov 02, 2018 | 61.61 | 62.32 | 61.28 | 61.65 | 30,500 | +0.38(+0.62%) |
Nov 01, 2018 | 61.07 | 61.46 | 61.02 | 61.27 | 137,072 | +0.37(+0.61%) |
Oct 31, 2018 | 60.37 | 61.44 | 60.37 | 60.90 | 46,630 | +1.06(+1.77%) |
Oct 30, 2018 | 58.82 | 59.87 | 58.82 | 59.84 | 86,020 | +1.25(+2.13%) |
Oct 29, 2018 | 59.08 | 59.60 | 57.99 | 58.59 | 37,212 | +0.19(+0.33%) |
Oct 26, 2018 | 58.09 | 58.87 | 57.86 | 58.40 | 61,000 | -0.40(-0.68%) |
Oct 25, 2018 | 58.61 | 59.06 | 58.25 | 58.80 | 96,151 | +0.60(+1.03%) |
Oct 24, 2018 | 59.58 | 59.58 | 58.14 | 58.20 | 145,022 | -1.41(-2.37%) |
Oct 23, 2018 | 59.54 | 59.95 | 58.57 | 59.61 | 277,267 | -0.73(-1.21%) |
Oct 22, 2018 | 61.26 | 61.43 | 60.34 | 60.34 | 17,205 | -0.87(-1.42%) |
Oct 19, 2018 | 61.02 | 61.48 | 60.89 | 61.21 | 43,000 | +0.25(+0.41%) |
Oct 18, 2018 | 61.79 | 61.95 | 60.70 | 60.96 | 20,219 | -1.01(-1.63%) |
Oct 17, 2018 | 61.51 | 62.15 | 61.02 | 61.97 | 75,136 | +0.33(+0.54%) |
Oct 16, 2018 | 60.73 | 61.65 | 60.28 | 61.64 | 67,315 | +1.56(+2.60%) |
Oct 15, 2018 | 60.30 | 60.51 | 59.87 | 60.08 | 17,851 | -0.25(-0.41%) |
Oct 12, 2018 | 60.88 | 61.05 | 59.52 | 60.33 | 187,700 | +0.42(+0.70%) |
Oct 11, 2018 | 60.95 | 61.41 | 59.58 | 59.91 | 635,154 | -1.38(-2.25%) |
Oct 10, 2018 | 63.16 | 63.16 | 61.28 | 61.29 | 59,598 | -1.89(-2.99%) |
Oct 09, 2018 | 63.00 | 63.42 | 62.76 | 63.18 | 53,125 | -0.07(-0.11%) |
Oct 08, 2018 | 63.23 | 63.27 | 62.67 | 63.25 | 25,856 | -0.08(-0.13%) |
Oct 05, 2018 | 63.70 | 63.94 | 63.04 | 63.33 | 41,800 | -0.22(-0.35%) |
Oct 04, 2018 | 63.03 | 63.87 | 62.96 | 63.55 | 83,035 | +0.60(+0.95%) |
Oct 03, 2018 | 62.59 | 63.25 | 62.50 | 62.95 | 37,303 | +0.71(+1.14%) |
Oct 02, 2018 | 62.30 | 62.37 | 61.76 | 62.24 | 83,336 | -0.11(-0.18%) |
Oct 01, 2018 | 62.55 | 62.66 | 62.16 | 62.35 | 55,231 | +0.12(+0.19%) |
Sep 28, 2018 | 62.58 | 62.76 | 62.15 | 62.23 | 94,600 | -0.61(-0.97%) |
Sep 27, 2018 | 63.23 | 63.38 | 62.84 | 62.84 | 62,606 | -0.28(-0.44%) |
Sep 26, 2018 | 64.23 | 64.23 | 63.06 | 63.12 | 77,382 | -1.26(-1.96%) |
Sep 25, 2018 | 64.81 | 64.81 | 64.24 | 64.38 | 14,444 | -0.26(-0.40%) |
Sep 24, 2018 | 65.06 | 65.06 | 64.50 | 64.64 | 16,092 | -0.47(-0.73%) |
Sep 21, 2018 | 65.66 | 65.66 | 65.07 | 65.11 | 21,100 | -0.33(-0.50%) |
Sep 20, 2018 | 65.44 | 65.67 | 65.17 | 65.44 | 28,728 | +0.40(+0.62%) |
Sep 19, 2018 | 64.19 | 65.14 | 64.19 | 65.04 | 41,647 | +0.85(+1.32%) |
Sep 18, 2018 | 64.00 | 64.27 | 63.76 | 64.19 | 26,918 | +0.36(+0.56%) |
Sep 17, 2018 | 64.58 | 64.58 | 63.76 | 63.83 | 53,234 | -0.74(-1.15%) |
Sep 14, 2018 | 64.07 | 64.82 | 64.07 | 64.57 | 34,500 | +0.54(+0.84%) |
Sep 13, 2018 | 64.04 | 64.28 | 63.77 | 64.03 | 133,515 | +0.23(+0.36%) |
Sep 12, 2018 | 64.52 | 64.52 | 63.59 | 63.80 | 214,837 | -0.75(-1.16%) |
Sep 11, 2018 | 64.37 | 64.78 | 64.09 | 64.55 | 28,367 | +0.08(+0.12%) |
Sep 10, 2018 | 64.83 | 64.88 | 64.47 | 64.47 | 16,525 | -0.14(-0.22%) |
Sep 07, 2018 | 64.68 | 64.83 | 64.45 | 64.61 | 28,100 | +0.13(+0.20%) |
Sep 06, 2018 | 65.32 | 65.41 | 64.32 | 64.48 | 36,513 | -0.89(-1.36%) |
Sep 05, 2018 | 66.00 | 66.11 | 65.32 | 65.37 | 47,751 | -0.72(-1.09%) |