Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 60.65 | 60.79 | 60.22 | 60.40 | 2,741,000 | -0.20(-0.33%) |
Nov 29, 2018 | 60.64 | 60.95 | 60.48 | 60.60 | 3,097,090 | -0.12(-0.20%) |
Nov 28, 2018 | 60.02 | 60.77 | 59.57 | 60.72 | 3,075,036 | +0.97(+1.62%) |
Nov 27, 2018 | 59.58 | 59.98 | 59.44 | 59.75 | 3,480,365 | -0.60(-0.99%) |
Nov 26, 2018 | 60.24 | 60.87 | 60.10 | 60.35 | 3,749,176 | +1.37(+2.32%) |
Nov 23, 2018 | 59.07 | 59.34 | 58.55 | 58.98 | 3,729,200 | -2.66(-4.32%) |
Nov 21, 2018 | 61.64 | 61.64 | 61.64 | 0 | +1.68(+2.80%) | |
Nov 20, 2018 | 60.71 | 60.90 | 59.63 | 59.96 | 4,511,824 | -1.72(-2.79%) |
Nov 19, 2018 | 61.67 | 61.83 | 61.21 | 61.68 | 2,583,574 | -0.34(-0.55%) |
Nov 16, 2018 | 61.78 | 62.08 | 61.49 | 62.02 | 4,359,400 | +0.36(+0.58%) |
Nov 15, 2018 | 60.77 | 61.73 | 60.27 | 61.66 | 4,836,434 | +0.32(+0.52%) |
Nov 14, 2018 | 61.83 | 61.87 | 60.95 | 61.34 | 3,478,946 | +0.62(+1.02%) |
Nov 13, 2018 | 61.50 | 62.01 | 60.58 | 60.72 | 4,857,309 | -1.44(-2.32%) |
Nov 12, 2018 | 63.14 | 63.20 | 62.10 | 62.16 | 3,376,871 | -0.84(-1.33%) |
Nov 09, 2018 | 62.38 | 63.17 | 62.22 | 63.00 | 2,617,100 | +0.23(+0.37%) |
Nov 08, 2018 | 63.82 | 63.86 | 62.50 | 62.77 | 3,584,158 | -1.35(-2.11%) |
Nov 07, 2018 | 64.49 | 64.56 | 63.65 | 64.12 | 3,770,832 | +0.67(+1.06%) |
Nov 06, 2018 | 63.48 | 63.50 | 62.93 | 63.45 | 2,743,814 | +0.06(+0.09%) |
Nov 05, 2018 | 63.51 | 63.67 | 62.97 | 63.39 | 2,934,311 | +1.14(+1.83%) |
Nov 02, 2018 | 63.32 | 63.64 | 61.75 | 62.25 | 4,184,800 | -0.88(-1.39%) |
Nov 01, 2018 | 63.53 | 63.65 | 62.51 | 63.13 | 3,397,099 | -0.06(-0.09%) |
Oct 31, 2018 | 63.40 | 64.03 | 63.13 | 63.19 | 5,830,166 | +0.61(+0.97%) |
Oct 30, 2018 | 61.57 | 62.59 | 61.29 | 62.58 | 4,152,835 | +1.33(+2.17%) |
Oct 29, 2018 | 62.40 | 62.57 | 60.53 | 61.25 | 4,525,622 | -0.66(-1.07%) |
Oct 26, 2018 | 60.87 | 62.44 | 60.71 | 61.91 | 6,052,100 | -0.03(-0.05%) |
Oct 25, 2018 | 61.95 | 62.43 | 61.54 | 61.94 | 5,366,443 | +0.59(+0.96%) |
Oct 24, 2018 | 63.21 | 63.32 | 61.32 | 61.35 | 4,420,249 | -1.76(-2.79%) |
Oct 23, 2018 | 63.58 | 63.61 | 62.42 | 63.11 | 5,248,764 | -1.79(-2.76%) |
Oct 22, 2018 | 65.31 | 65.36 | 64.68 | 64.90 | 2,098,450 | -0.63(-0.96%) |
Oct 19, 2018 | 65.72 | 66.04 | 65.40 | 65.53 | 3,245,100 | +0.83(+1.28%) |
Oct 18, 2018 | 64.98 | 65.62 | 64.44 | 64.70 | 3,394,496 | -0.47(-0.72%) |
Oct 17, 2018 | 65.82 | 65.84 | 64.86 | 65.17 | 3,237,360 | -0.83(-1.26%) |
Oct 16, 2018 | 65.53 | 66.32 | 65.44 | 66.00 | 2,311,247 | +0.59(+0.90%) |
Oct 15, 2018 | 66.05 | 66.13 | 65.41 | 65.41 | 3,721,782 | +0.15(+0.23%) |
Oct 12, 2018 | 66.03 | 66.04 | 64.67 | 65.26 | 3,699,300 | -0.16(-0.24%) |
Oct 11, 2018 | 66.31 | 66.61 | 64.91 | 65.42 | 5,619,283 | -1.51(-2.26%) |
Oct 10, 2018 | 68.56 | 68.59 | 66.85 | 66.93 | 4,906,096 | -1.38(-2.02%) |
Oct 09, 2018 | 67.55 | 68.59 | 67.41 | 68.31 | 4,487,723 | +0.63(+0.93%) |
Oct 08, 2018 | 66.86 | 67.73 | 66.83 | 67.68 | 5,058,048 | -0.67(-0.98%) |
Oct 05, 2018 | 68.28 | 68.53 | 67.80 | 68.35 | 7,634,300 | -0.88(-1.27%) |
Oct 04, 2018 | 69.27 | 69.32 | 68.76 | 69.23 | 5,868,249 | -0.25(-0.36%) |
Oct 03, 2018 | 69.34 | 69.60 | 68.95 | 69.48 | 4,205,295 | +0.41(+0.59%) |
Oct 02, 2018 | 68.93 | 69.27 | 68.57 | 69.07 | 4,566,727 | -0.25(-0.36%) |
Oct 01, 2018 | 68.94 | 69.47 | 68.72 | 69.32 | 4,375,928 | +1.18(+1.73%) |
Sep 28, 2018 | 68.02 | 68.90 | 68.01 | 68.14 | 6,121,800 | -0.60(-0.87%) |
Sep 27, 2018 | 69.42 | 69.43 | 68.68 | 68.74 | 4,661,133 | -0.16(-0.23%) |
Sep 26, 2018 | 69.05 | 69.50 | 68.83 | 68.90 | 4,760,464 | -0.70(-1.01%) |
Sep 25, 2018 | 69.69 | 70.09 | 69.49 | 69.60 | 5,812,661 | +1.43(+2.10%) |
Sep 24, 2018 | 68.45 | 68.84 | 68.10 | 68.17 | 2,813,571 | +0.89(+1.32%) |
Sep 21, 2018 | 67.19 | 67.58 | 66.95 | 67.28 | 2,538,100 | +0.46(+0.69%) |
Sep 20, 2018 | 66.88 | 67.03 | 66.27 | 66.82 | 2,655,063 | +0.56(+0.85%) |
Sep 19, 2018 | 65.97 | 66.45 | 65.92 | 66.26 | 2,852,090 | +0.24(+0.36%) |
Sep 18, 2018 | 65.71 | 66.25 | 65.69 | 66.02 | 3,134,714 | +1.24(+1.91%) |
Sep 17, 2018 | 65.05 | 65.49 | 64.66 | 64.78 | 3,487,562 | +0.30(+0.47%) |
Sep 14, 2018 | 64.81 | 64.93 | 64.37 | 64.48 | 1,858,000 | -0.24(-0.37%) |
Sep 13, 2018 | 64.81 | 64.89 | 64.41 | 64.72 | 2,586,888 | +0.35(+0.54%) |
Sep 12, 2018 | 64.51 | 64.92 | 64.31 | 64.37 | 2,646,530 | +0.45(+0.70%) |
Sep 11, 2018 | 62.93 | 64.08 | 62.84 | 63.92 | 2,172,748 | +0.96(+1.52%) |
Sep 10, 2018 | 63.13 | 63.44 | 62.93 | 62.96 | 2,700,354 | -0.40(-0.63%) |
Sep 07, 2018 | 62.70 | 63.37 | 62.46 | 63.36 | 2,672,100 | -0.32(-0.50%) |
Sep 06, 2018 | 64.41 | 64.62 | 63.37 | 63.68 | 2,793,371 | -1.31(-2.02%) |
Sep 05, 2018 | 65.00 | 65.08 | 64.47 | 64.99 | 2,532,486 | -0.27(-0.41%) |