Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 61.68 | 62.31 | 61.15 | 61.69 | 8,166,896 | -0.18(-0.30%) |
Nov 29, 2018 | 62.12 | 62.20 | 60.65 | 61.88 | 7,670,683 | -0.62(-0.99%) |
Nov 28, 2018 | 62.07 | 62.50 | 60.70 | 62.49 | 9,019,765 | +0.43(+0.70%) |
Nov 27, 2018 | 60.07 | 62.35 | 59.71 | 62.06 | 15,401,480 | +1.85(+3.08%) |
Nov 26, 2018 | 59.18 | 60.28 | 59.18 | 60.21 | 11,344,608 | +1.65(+2.82%) |
Nov 23, 2018 | 60.15 | 60.31 | 58.43 | 58.55 | 6,501,518 | -1.66(-2.76%) |
Nov 21, 2018 | 60.22 | 60.22 | 60.22 | 0 | +0.20(+0.33%) | |
Nov 20, 2018 | 59.11 | 62.16 | 57.49 | 60.02 | 23,997,450 | -7.06(-10.53%) |
Nov 19, 2018 | 68.92 | 69.33 | 66.88 | 67.08 | 10,586,870 | -1.63(-2.37%) |
Nov 16, 2018 | 68.51 | 69.11 | 67.44 | 68.70 | 9,580,412 | -0.93(-1.34%) |
Nov 15, 2018 | 71.44 | 71.44 | 69.04 | 69.64 | 8,253,054 | -2.04(-2.85%) |
Nov 14, 2018 | 72.88 | 73.81 | 71.23 | 71.68 | 6,523,892 | -1.03(-1.41%) |
Nov 13, 2018 | 73.83 | 74.14 | 72.38 | 72.71 | 5,019,093 | -0.99(-1.35%) |
Nov 12, 2018 | 75.16 | 75.27 | 73.50 | 73.70 | 5,152,098 | -1.27(-1.69%) |
Nov 09, 2018 | 75.40 | 75.82 | 74.73 | 74.96 | 4,047,390 | -0.57(-0.75%) |
Nov 08, 2018 | 75.02 | 75.76 | 74.84 | 75.53 | 5,189,661 | +0.72(+0.97%) |
Nov 07, 2018 | 75.46 | 75.59 | 73.95 | 74.81 | 7,860,515 | +1.01(+1.37%) |
Nov 06, 2018 | 73.67 | 73.87 | 73.23 | 73.80 | 4,290,834 | +0.21(+0.28%) |
Nov 05, 2018 | 72.91 | 73.74 | 72.52 | 73.59 | 4,227,760 | +0.81(+1.11%) |
Nov 02, 2018 | 73.09 | 73.87 | 71.96 | 72.78 | 4,218,684 | +0.16(+0.21%) |
Nov 01, 2018 | 72.01 | 72.76 | 71.55 | 72.63 | 5,089,662 | +0.52(+0.72%) |
Oct 31, 2018 | 74.56 | 74.56 | 72.02 | 72.11 | 7,681,740 | -1.85(-2.50%) |
Oct 30, 2018 | 73.12 | 74.56 | 72.90 | 73.96 | 6,688,452 | +1.44(+1.99%) |
Oct 29, 2018 | 71.38 | 73.74 | 71.14 | 72.52 | 6,204,841 | +1.86(+2.64%) |
Oct 26, 2018 | 72.19 | 72.65 | 70.54 | 70.65 | 7,108,186 | -1.63(-2.25%) |
Oct 25, 2018 | 71.72 | 72.93 | 71.27 | 72.28 | 6,099,415 | +1.35(+1.90%) |
Oct 24, 2018 | 71.21 | 72.69 | 70.80 | 70.94 | 5,856,681 | -0.34(-0.48%) |
Oct 23, 2018 | 70.08 | 71.52 | 69.90 | 71.28 | 5,238,946 | -0.48(-0.67%) |
Oct 22, 2018 | 71.14 | 72.24 | 71.14 | 71.77 | 3,964,866 | +1.04(+1.48%) |
Oct 19, 2018 | 72.20 | 72.23 | 70.64 | 70.72 | 6,337,188 | -1.16(-1.61%) |
Oct 18, 2018 | 72.08 | 72.93 | 70.71 | 71.88 | 4,920,380 | -0.91(-1.26%) |
Oct 17, 2018 | 73.77 | 74.11 | 72.03 | 72.79 | 4,860,179 | -1.20(-1.62%) |
Oct 16, 2018 | 73.41 | 74.22 | 72.90 | 73.99 | 3,121,663 | +1.04(+1.43%) |
Oct 15, 2018 | 72.91 | 73.56 | 72.71 | 72.95 | 3,879,999 | -0.01(-0.01%) |
Oct 12, 2018 | 72.51 | 73.95 | 72.23 | 72.96 | 5,948,442 | +1.56(+2.19%) |
Oct 11, 2018 | 73.65 | 74.27 | 71.31 | 71.40 | 5,904,741 | -2.07(-2.82%) |
Oct 10, 2018 | 73.87 | 74.85 | 73.35 | 73.46 | 5,743,380 | -0.40(-0.54%) |
Oct 09, 2018 | 73.71 | 74.84 | 73.71 | 73.86 | 3,863,009 | +0.22(+0.30%) |
Oct 08, 2018 | 72.77 | 73.77 | 72.58 | 73.64 | 4,328,166 | +0.76(+1.04%) |
Oct 05, 2018 | 73.16 | 73.49 | 72.27 | 72.88 | 5,885,932 | -0.28(-0.38%) |
Oct 04, 2018 | 74.02 | 74.60 | 72.79 | 73.15 | 6,347,602 | -0.97(-1.31%) |
Oct 03, 2018 | 74.78 | 74.80 | 73.85 | 74.13 | 4,952,870 | -0.56(-0.75%) |
Oct 02, 2018 | 76.19 | 77.08 | 74.52 | 74.69 | 4,939,173 | -1.60(-2.09%) |
Oct 01, 2018 | 76.16 | 76.56 | 76.06 | 76.28 | 3,658,755 | +0.22(+0.29%) |
Sep 28, 2018 | 75.59 | 76.13 | 75.43 | 76.06 | 4,550,835 | +0.60(+0.80%) |
Sep 27, 2018 | 75.74 | 76.09 | 75.34 | 75.46 | 3,567,148 | -0.33(-0.43%) |
Sep 26, 2018 | 75.40 | 76.20 | 75.24 | 75.78 | 4,499,801 | +0.50(+0.66%) |
Sep 25, 2018 | 75.38 | 75.87 | 74.90 | 75.28 | 3,420,814 | +0.06(+0.08%) |
Sep 24, 2018 | 75.20 | 76.34 | 75.05 | 75.22 | 4,030,898 | -0.06(-0.08%) |
Sep 21, 2018 | 75.47 | 76.44 | 75.07 | 75.28 | 7,778,866 | -0.06(-0.08%) |
Sep 20, 2018 | 75.34 | 75.57 | 74.78 | 75.34 | 3,759,990 | +0.19(+0.25%) |
Sep 19, 2018 | 75.60 | 75.83 | 74.48 | 75.15 | 3,732,590 | -0.45(-0.59%) |
Sep 18, 2018 | 74.98 | 75.85 | 74.71 | 75.60 | 5,815,151 | +0.34(+0.46%) |
Sep 17, 2018 | 76.03 | 76.06 | 75.14 | 75.26 | 3,313,105 | -0.57(-0.75%) |
Sep 14, 2018 | 75.98 | 76.33 | 75.48 | 75.83 | 3,981,748 | -0.12(-0.16%) |
Sep 13, 2018 | 76.42 | 76.69 | 75.84 | 75.95 | 4,346,973 | -0.49(-0.64%) |
Sep 12, 2018 | 76.69 | 76.91 | 76.11 | 76.44 | 3,386,980 | -0.13(-0.17%) |
Sep 11, 2018 | 77.08 | 77.46 | 76.50 | 76.57 | 3,560,679 | -0.40(-0.52%) |
Sep 10, 2018 | 77.09 | 77.94 | 76.67 | 76.97 | 4,819,848 | +0.45(+0.59%) |
Sep 07, 2018 | 76.72 | 77.59 | 76.06 | 76.52 | 5,352,102 | -0.12(-0.16%) |
Sep 06, 2018 | 76.91 | 77.77 | 76.57 | 76.64 | 5,224,483 | +0.24(+0.32%) |
Sep 05, 2018 | 76.68 | 77.10 | 76.01 | 76.40 | 8,250,347 | -0.30(-0.39%) |