Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 52.18 | 52.69 | 51.96 | 52.52 | 17,527,224 | -0.09(-0.17%) |
Nov 29, 2018 | 52.76 | 53.14 | 52.41 | 52.61 | 15,901,806 | -0.55(-1.04%) |
Nov 28, 2018 | 51.59 | 53.21 | 51.00 | 53.16 | 21,853,320 | +1.72(+3.34%) |
Nov 27, 2018 | 51.35 | 51.75 | 50.87 | 51.44 | 15,869,333 | -0.22(-0.42%) |
Nov 26, 2018 | 50.80 | 51.81 | 50.66 | 51.66 | 23,512,296 | +1.61(+3.21%) |
Nov 23, 2018 | 50.53 | 50.61 | 50.03 | 50.06 | 9,025,759 | -0.91(-1.78%) |
Nov 21, 2018 | 50.96 | 50.96 | 50.96 | 0 | +0.28(+0.54%) | |
Nov 20, 2018 | 51.73 | 51.88 | 50.38 | 50.69 | 25,934,482 | -1.69(-3.23%) |
Nov 19, 2018 | 52.75 | 53.13 | 52.04 | 52.38 | 15,081,785 | -0.27(-0.51%) |
Nov 16, 2018 | 52.28 | 52.67 | 51.89 | 52.65 | 19,732,344 | +0.28(+0.54%) |
Nov 15, 2018 | 51.04 | 52.46 | 50.53 | 52.37 | 23,686,922 | +0.89(+1.73%) |
Nov 14, 2018 | 53.01 | 53.33 | 50.93 | 51.47 | 24,219,740 | -1.04(-1.98%) |
Nov 13, 2018 | 52.19 | 53.05 | 52.14 | 52.51 | 17,419,502 | +0.46(+0.89%) |
Nov 12, 2018 | 53.14 | 53.48 | 51.94 | 52.05 | 20,210,496 | -1.26(-2.36%) |
Nov 09, 2018 | 54.47 | 54.71 | 52.84 | 53.31 | 33,463,182 | -1.64(-2.98%) |
Nov 08, 2018 | 55.07 | 55.93 | 54.19 | 54.94 | 23,300,300 | -0.39(-0.70%) |
Nov 07, 2018 | 54.55 | 55.37 | 54.07 | 55.33 | 19,156,282 | +1.28(+2.37%) |
Nov 06, 2018 | 54.56 | 54.56 | 53.64 | 54.05 | 21,021,876 | -0.50(-0.92%) |
Nov 05, 2018 | 53.74 | 54.69 | 53.71 | 54.55 | 18,286,146 | +1.12(+2.09%) |
Nov 02, 2018 | 53.56 | 54.25 | 53.16 | 53.44 | 26,171,296 | +0.44(+0.83%) |
Nov 01, 2018 | 53.21 | 53.49 | 52.49 | 53.00 | 22,040,120 | +0.30(+0.57%) |
Oct 31, 2018 | 52.34 | 53.30 | 52.20 | 52.70 | 25,399,406 | +0.75(+1.44%) |
Oct 30, 2018 | 52.01 | 52.48 | 51.37 | 51.95 | 24,778,612 | +0.14(+0.28%) |
Oct 29, 2018 | 52.38 | 52.83 | 51.27 | 51.81 | 24,887,048 | +0.11(+0.22%) |
Oct 26, 2018 | 51.66 | 52.12 | 50.86 | 51.69 | 29,893,220 | -0.61(-1.17%) |
Oct 25, 2018 | 52.14 | 52.73 | 51.79 | 52.31 | 24,216,760 | +0.94(+1.83%) |
Oct 24, 2018 | 52.66 | 52.66 | 51.19 | 51.36 | 29,086,590 | -1.55(-2.94%) |
Oct 23, 2018 | 51.65 | 53.20 | 50.86 | 52.92 | 40,751,544 | -0.69(-1.29%) |
Oct 22, 2018 | 55.46 | 55.72 | 53.59 | 53.61 | 22,221,796 | -1.83(-3.30%) |
Oct 19, 2018 | 55.18 | 56.03 | 54.87 | 55.44 | 20,770,684 | +0.19(+0.35%) |
Oct 18, 2018 | 55.98 | 56.67 | 55.08 | 55.24 | 22,565,490 | -0.98(-1.75%) |
Oct 17, 2018 | 55.83 | 56.99 | 55.57 | 56.23 | 20,834,884 | +0.10(+0.19%) |
Oct 16, 2018 | 56.27 | 56.39 | 55.69 | 56.12 | 19,195,060 | +0.40(+0.72%) |
Oct 15, 2018 | 56.46 | 56.87 | 55.69 | 55.72 | 21,935,338 | -0.51(-0.90%) |
Oct 12, 2018 | 56.72 | 57.35 | 55.08 | 56.23 | 36,051,548 | +1.18(+2.14%) |
Oct 11, 2018 | 55.66 | 56.87 | 55.03 | 55.05 | 35,871,804 | -1.26(-2.24%) |
Oct 10, 2018 | 58.02 | 58.37 | 56.25 | 56.31 | 29,401,270 | -1.56(-2.70%) |
Oct 09, 2018 | 58.01 | 58.53 | 57.49 | 57.88 | 19,437,726 | -0.56(-0.96%) |
Oct 08, 2018 | 57.72 | 58.75 | 57.58 | 58.44 | 14,852,197 | +0.14(+0.23%) |
Oct 05, 2018 | 58.73 | 58.87 | 58.02 | 58.30 | 14,261,330 | -0.16(-0.28%) |
Oct 04, 2018 | 58.59 | 59.56 | 57.98 | 58.46 | 23,546,262 | +0.21(+0.36%) |
Oct 03, 2018 | 58.40 | 58.64 | 57.98 | 58.26 | 14,875,912 | +0.45(+0.78%) |
Oct 02, 2018 | 57.57 | 58.11 | 57.19 | 57.80 | 15,833,235 | -0.10(-0.18%) |
Oct 01, 2018 | 58.16 | 58.66 | 57.77 | 57.91 | 13,990,944 | +0.15(+0.26%) |
Sep 28, 2018 | 58.01 | 58.31 | 57.55 | 57.76 | 17,814,428 | -0.97(-1.66%) |
Sep 27, 2018 | 58.69 | 59.27 | 58.27 | 58.73 | 14,183,613 | +0.40(+0.69%) |
Sep 26, 2018 | 59.19 | 59.57 | 58.26 | 58.33 | 18,704,132 | -0.85(-1.44%) |
Sep 25, 2018 | 59.75 | 60.00 | 59.15 | 59.18 | 15,307,405 | -0.27(-0.45%) |
Sep 24, 2018 | 59.64 | 60.00 | 58.87 | 59.45 | 17,418,570 | -0.25(-0.42%) |
Sep 21, 2018 | 60.36 | 60.57 | 59.56 | 59.70 | 35,865,852 | -0.52(-0.86%) |
Sep 20, 2018 | 59.98 | 60.39 | 59.78 | 60.21 | 29,246,044 | +0.86(+1.45%) |
Sep 19, 2018 | 57.59 | 59.68 | 57.59 | 59.35 | 27,032,302 | +1.90(+3.31%) |
Sep 18, 2018 | 57.40 | 57.64 | 56.84 | 57.45 | 14,230,364 | +0.39(+0.68%) |
Sep 17, 2018 | 56.99 | 57.52 | 56.68 | 57.06 | 14,052,091 | +0.27(+0.48%) |
Sep 14, 2018 | 56.50 | 57.06 | 56.48 | 56.79 | 11,990,602 | +0.31(+0.56%) |
Sep 13, 2018 | 57.08 | 57.72 | 56.38 | 56.48 | 16,801,604 | -0.29(-0.51%) |
Sep 12, 2018 | 57.13 | 57.68 | 56.77 | 56.77 | 21,666,914 | +0.87(+1.56%) |
Sep 11, 2018 | 55.76 | 56.12 | 55.48 | 55.90 | 15,712,300 | -0.16(-0.29%) |
Sep 10, 2018 | 56.34 | 56.58 | 56.05 | 56.06 | 15,344,686 | -0.01(-0.01%) |
Sep 07, 2018 | 56.63 | 56.72 | 55.92 | 56.07 | 18,856,074 | -0.38(-0.67%) |
Sep 06, 2018 | 57.10 | 57.25 | 56.29 | 56.44 | 18,889,148 | -0.85(-1.49%) |
Sep 05, 2018 | 57.32 | 57.79 | 57.27 | 57.30 | 16,319,212 | -0.19(-0.32%) |