Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 54.68 | 54.88 | 54.50 | 54.76 | 3,555,511 | -0.56(-1.01%) |
Nov 29, 2018 | 55.31 | 55.64 | 54.98 | 55.32 | 4,079,639 | -0.56(-1.00%) |
Nov 28, 2018 | 54.82 | 55.90 | 54.58 | 55.88 | 5,187,646 | +1.17(+2.15%) |
Nov 27, 2018 | 54.36 | 54.70 | 54.23 | 54.70 | 4,363,640 | +0.30(+0.55%) |
Nov 26, 2018 | 54.23 | 54.46 | 54.19 | 54.40 | 5,411,763 | +1.46(+2.76%) |
Nov 23, 2018 | 53.08 | 53.19 | 52.93 | 52.94 | 1,665,829 | -0.97(-1.79%) |
Nov 21, 2018 | 53.91 | 53.91 | 53.91 | 0 | +0.70(+1.32%) | |
Nov 20, 2018 | 53.37 | 53.59 | 52.94 | 53.20 | 6,069,534 | -0.95(-1.75%) |
Nov 19, 2018 | 54.58 | 54.61 | 54.05 | 54.15 | 4,670,974 | -0.80(-1.46%) |
Nov 16, 2018 | 54.29 | 55.14 | 54.18 | 54.96 | 4,577,349 | +0.20(+0.36%) |
Nov 15, 2018 | 53.97 | 55.01 | 53.83 | 54.76 | 7,577,636 | +1.36(+2.54%) |
Nov 14, 2018 | 53.71 | 53.81 | 52.98 | 53.40 | 5,699,006 | -0.21(-0.39%) |
Nov 13, 2018 | 53.58 | 54.04 | 53.32 | 53.61 | 4,876,581 | +0.75(+1.42%) |
Nov 12, 2018 | 53.60 | 53.67 | 52.82 | 52.86 | 3,808,390 | -0.79(-1.46%) |
Nov 09, 2018 | 54.13 | 54.13 | 53.48 | 53.65 | 4,653,185 | -1.18(-2.16%) |
Nov 08, 2018 | 55.15 | 55.42 | 54.66 | 54.83 | 5,159,808 | -1.13(-2.02%) |
Nov 07, 2018 | 55.27 | 56.03 | 55.23 | 55.96 | 4,501,882 | +0.81(+1.47%) |
Nov 06, 2018 | 54.80 | 55.14 | 54.68 | 55.14 | 4,530,627 | +0.49(+0.89%) |
Nov 05, 2018 | 54.53 | 54.96 | 54.45 | 54.66 | 4,153,181 | -0.24(-0.44%) |
Nov 02, 2018 | 55.27 | 55.47 | 54.61 | 54.90 | 6,193,138 | +1.15(+2.13%) |
Nov 01, 2018 | 53.15 | 53.82 | 52.95 | 53.75 | 4,607,932 | +1.12(+2.13%) |
Oct 31, 2018 | 52.58 | 52.86 | 52.48 | 52.63 | 4,019,649 | +0.23(+0.43%) |
Oct 30, 2018 | 51.95 | 52.43 | 51.83 | 52.41 | 5,409,254 | +1.06(+2.06%) |
Oct 29, 2018 | 52.35 | 52.44 | 50.89 | 51.35 | 5,562,933 | -0.76(-1.46%) |
Oct 26, 2018 | 51.97 | 52.57 | 51.50 | 52.11 | 6,333,074 | -1.49(-2.78%) |
Oct 25, 2018 | 53.18 | 53.97 | 53.10 | 53.60 | 3,756,728 | +0.84(+1.59%) |
Oct 24, 2018 | 54.40 | 54.42 | 52.75 | 52.76 | 4,235,119 | -1.82(-3.34%) |
Oct 23, 2018 | 54.01 | 54.92 | 53.81 | 54.58 | 4,898,833 | -1.00(-1.80%) |
Oct 22, 2018 | 55.82 | 55.97 | 55.38 | 55.59 | 3,016,980 | +0.07(+0.13%) |
Oct 19, 2018 | 55.80 | 56.07 | 55.33 | 55.52 | 2,423,074 | +0.78(+1.42%) |
Oct 18, 2018 | 55.41 | 55.52 | 54.58 | 54.74 | 3,529,759 | -1.49(-2.65%) |
Oct 17, 2018 | 56.45 | 56.45 | 56.04 | 56.23 | 2,271,620 | -0.35(-0.62%) |
Oct 16, 2018 | 56.13 | 56.63 | 56.08 | 56.58 | 2,712,412 | +1.10(+1.99%) |
Oct 15, 2018 | 55.90 | 56.05 | 55.48 | 55.48 | 3,130,527 | -0.61(-1.09%) |
Oct 12, 2018 | 56.16 | 56.21 | 55.38 | 56.09 | 5,041,550 | +1.26(+2.29%) |
Oct 11, 2018 | 55.19 | 55.61 | 54.61 | 54.84 | 8,847,395 | -1.18(-2.11%) |
Oct 10, 2018 | 57.24 | 57.24 | 55.98 | 56.02 | 5,793,043 | -1.71(-2.96%) |
Oct 09, 2018 | 57.66 | 58.04 | 57.32 | 57.73 | 4,321,350 | -0.27(-0.47%) |
Oct 08, 2018 | 57.57 | 58.07 | 57.48 | 58.00 | 4,113,059 | -0.14(-0.25%) |
Oct 05, 2018 | 58.38 | 58.44 | 57.81 | 58.14 | 2,859,376 | +0.03(+0.05%) |
Oct 04, 2018 | 58.85 | 58.87 | 57.95 | 58.12 | 4,630,674 | -1.64(-2.74%) |
Oct 03, 2018 | 60.54 | 60.60 | 59.68 | 59.75 | 3,223,637 | -0.67(-1.11%) |
Oct 02, 2018 | 60.40 | 60.63 | 60.34 | 60.42 | 2,489,788 | -0.96(-1.56%) |
Oct 01, 2018 | 61.68 | 61.70 | 61.21 | 61.38 | 1,791,221 | -0.29(-0.47%) |
Sep 28, 2018 | 61.50 | 61.74 | 61.45 | 61.67 | 2,964,438 | -0.23(-0.36%) |
Sep 27, 2018 | 61.96 | 62.20 | 61.85 | 61.89 | 2,954,672 | +0.54(+0.88%) |
Sep 26, 2018 | 61.41 | 62.11 | 61.25 | 61.35 | 7,350,454 | +0.06(+0.10%) |
Sep 25, 2018 | 61.18 | 61.39 | 61.03 | 61.29 | 2,990,830 | +0.34(+0.56%) |
Sep 24, 2018 | 60.75 | 61.03 | 60.52 | 60.94 | 2,878,337 | -0.37(-0.60%) |
Sep 21, 2018 | 61.11 | 61.56 | 61.06 | 61.31 | 2,982,373 | +0.21(+0.34%) |
Sep 20, 2018 | 60.94 | 61.19 | 60.85 | 61.11 | 3,524,536 | +0.95(+1.58%) |
Sep 19, 2018 | 60.10 | 60.20 | 60.01 | 60.16 | 3,303,936 | +0.04(+0.06%) |
Sep 18, 2018 | 59.81 | 60.34 | 59.78 | 60.12 | 2,237,208 | +0.84(+1.42%) |
Sep 17, 2018 | 59.55 | 59.60 | 59.22 | 59.28 | 2,671,666 | -0.89(-1.49%) |
Sep 14, 2018 | 60.28 | 60.41 | 59.88 | 60.18 | 3,544,329 | +0.34(+0.57%) |
Sep 13, 2018 | 59.72 | 59.91 | 59.39 | 59.83 | 5,416,836 | +0.57(+0.96%) |
Sep 12, 2018 | 58.72 | 59.42 | 58.57 | 59.26 | 4,028,800 | +0.19(+0.32%) |
Sep 11, 2018 | 58.41 | 59.09 | 58.29 | 59.07 | 2,470,803 | +0.36(+0.62%) |
Sep 10, 2018 | 59.07 | 59.07 | 58.66 | 58.71 | 4,710,188 | +0.09(+0.15%) |
Sep 07, 2018 | 58.86 | 59.14 | 58.55 | 58.62 | 3,072,379 | -0.63(-1.07%) |
Sep 06, 2018 | 59.51 | 59.68 | 59.06 | 59.25 | 2,735,820 | -0.23(-0.39%) |
Sep 05, 2018 | 59.49 | 59.64 | 59.27 | 59.49 | 2,746,016 | -0.81(-1.35%) |