Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 50.43 | 50.64 | 49.39 | 50.46 | 21,009,770 | +0.13(+0.26%) |
Nov 29, 2018 | 50.14 | 51.15 | 50.04 | 50.33 | 31,025,776 | +1.26(+2.58%) |
Nov 28, 2018 | 48.41 | 49.13 | 47.37 | 49.07 | 20,016,406 | +0.94(+1.94%) |
Nov 27, 2018 | 48.15 | 48.70 | 47.94 | 48.13 | 11,220,818 | -0.14(-0.29%) |
Nov 26, 2018 | 48.32 | 48.83 | 47.79 | 48.27 | 11,952,718 | +0.42(+0.87%) |
Nov 23, 2018 | 47.44 | 48.28 | 47.42 | 47.85 | 5,393,728 | -0.02(-0.04%) |
Nov 21, 2018 | 47.87 | 47.87 | 47.87 | 0 | +0.30(+0.64%) | |
Nov 20, 2018 | 46.95 | 48.01 | 46.83 | 47.57 | 23,846,920 | +0.02(+0.04%) |
Nov 19, 2018 | 48.37 | 49.04 | 47.53 | 47.55 | 23,241,514 | -0.85(-1.75%) |
Nov 16, 2018 | 47.74 | 49.41 | 47.63 | 48.40 | 66,158,200 | +0.42(+0.88%) |
Nov 15, 2018 | 46.63 | 48.11 | 46.37 | 47.98 | 21,765,468 | +1.26(+2.69%) |
Nov 14, 2018 | 47.50 | 47.54 | 46.49 | 46.72 | 16,245,136 | -0.19(-0.41%) |
Nov 13, 2018 | 47.41 | 48.06 | 46.82 | 46.91 | 24,108,726 | -0.29(-0.61%) |
Nov 12, 2018 | 48.83 | 48.94 | 47.14 | 47.20 | 28,219,444 | -1.93(-3.93%) |
Nov 09, 2018 | 50.05 | 50.44 | 48.67 | 49.13 | 25,105,462 | -1.15(-2.29%) |
Nov 08, 2018 | 50.24 | 52.10 | 49.89 | 50.28 | 37,122,188 | -4.47(-8.16%) |
Nov 07, 2018 | 55.00 | 55.22 | 53.94 | 54.75 | 21,318,338 | -0.36(-0.66%) |
Nov 06, 2018 | 54.87 | 55.73 | 54.06 | 55.11 | 10,125,518 | +0.14(+0.25%) |
Nov 05, 2018 | 54.64 | 55.26 | 54.27 | 54.97 | 15,436,121 | +0.12(+0.22%) |
Nov 02, 2018 | 55.38 | 55.39 | 54.00 | 54.85 | 15,826,052 | -0.33(-0.60%) |
Nov 01, 2018 | 54.74 | 55.70 | 54.46 | 55.18 | 12,703,748 | +0.71(+1.30%) |
Oct 31, 2018 | 54.49 | 55.02 | 53.76 | 54.47 | 14,913,343 | -0.25(-0.46%) |
Oct 30, 2018 | 54.01 | 55.19 | 53.85 | 54.72 | 21,779,878 | +0.87(+1.62%) |
Oct 29, 2018 | 55.00 | 55.17 | 53.07 | 53.85 | 17,061,420 | -0.27(-0.50%) |
Oct 26, 2018 | 53.27 | 55.12 | 52.99 | 54.12 | 19,684,026 | -0.62(-1.14%) |
Oct 25, 2018 | 55.27 | 55.29 | 54.00 | 54.74 | 23,534,184 | +0.50(+0.93%) |
Oct 24, 2018 | 57.05 | 57.50 | 54.13 | 54.24 | 26,997,014 | -3.26(-5.66%) |
Oct 23, 2018 | 55.14 | 57.96 | 55.06 | 57.50 | 15,517,633 | +0.23(+0.39%) |
Oct 22, 2018 | 56.90 | 57.69 | 56.49 | 57.27 | 14,881,721 | +0.66(+1.16%) |
Oct 19, 2018 | 56.69 | 57.35 | 56.30 | 56.61 | 12,322,287 | +0.18(+0.32%) |
Oct 18, 2018 | 56.89 | 57.44 | 56.19 | 56.43 | 14,106,776 | -0.82(-1.44%) |
Oct 17, 2018 | 57.50 | 57.69 | 56.55 | 57.25 | 17,062,934 | -0.02(-0.03%) |
Oct 16, 2018 | 56.11 | 57.50 | 55.97 | 57.27 | 18,393,208 | +1.69(+3.04%) |
Oct 15, 2018 | 55.63 | 56.47 | 55.44 | 55.58 | 14,217,780 | -0.10(-0.19%) |
Oct 12, 2018 | 56.78 | 56.86 | 54.80 | 55.69 | 18,196,414 | +0.00(+0.00%) |
Oct 11, 2018 | 57.47 | 58.02 | 55.10 | 55.69 | 29,846,498 | -2.11(-3.66%) |
Oct 10, 2018 | 59.57 | 60.25 | 57.70 | 57.80 | 25,741,374 | -2.94(-4.85%) |
Oct 09, 2018 | 61.29 | 61.46 | 60.71 | 60.74 | 11,925,160 | -0.69(-1.13%) |
Oct 08, 2018 | 61.31 | 62.02 | 61.12 | 61.44 | 11,666,029 | -0.24(-0.39%) |
Oct 05, 2018 | 62.70 | 62.93 | 61.11 | 61.68 | 27,029,022 | -1.01(-1.62%) |
Oct 04, 2018 | 62.36 | 62.97 | 62.24 | 62.69 | 9,928,341 | -0.23(-0.36%) |
Oct 03, 2018 | 63.74 | 64.00 | 62.87 | 62.92 | 8,172,157 | -0.62(-0.97%) |
Oct 02, 2018 | 62.71 | 64.02 | 62.60 | 63.53 | 10,645,541 | +0.65(+1.03%) |
Oct 01, 2018 | 62.76 | 63.60 | 62.45 | 62.88 | 10,783,583 | +0.49(+0.79%) |
Sep 28, 2018 | 61.94 | 63.45 | 61.71 | 62.39 | 23,183,864 | +0.28(+0.45%) |
Sep 27, 2018 | 62.52 | 62.95 | 61.90 | 62.11 | 14,428,692 | -0.04(-0.07%) |
Sep 26, 2018 | 62.95 | 63.45 | 62.00 | 62.16 | 13,053,075 | -0.85(-1.35%) |
Sep 25, 2018 | 62.92 | 63.72 | 62.87 | 63.00 | 23,947,080 | -0.73(-1.14%) |
Sep 24, 2018 | 63.30 | 63.97 | 63.06 | 63.73 | 17,832,940 | -0.10(-0.16%) |
Sep 21, 2018 | 64.81 | 64.85 | 63.34 | 63.84 | 27,091,944 | -0.78(-1.21%) |
Sep 20, 2018 | 64.51 | 65.06 | 64.28 | 64.62 | 13,869,985 | +0.47(+0.73%) |
Sep 19, 2018 | 65.28 | 65.28 | 63.90 | 64.15 | 14,296,574 | -0.57(-0.88%) |
Sep 18, 2018 | 63.92 | 66.26 | 63.67 | 64.72 | 13,497,490 | +1.28(+2.02%) |
Sep 17, 2018 | 64.82 | 65.20 | 63.32 | 63.44 | 13,343,306 | -1.60(-2.46%) |
Sep 14, 2018 | 64.55 | 65.86 | 64.45 | 65.04 | 15,529,107 | +0.42(+0.64%) |
Sep 13, 2018 | 63.82 | 65.27 | 63.65 | 64.62 | 28,394,078 | +2.48(+3.99%) |
Sep 12, 2018 | 62.44 | 62.80 | 60.65 | 62.15 | 14,589,910 | -0.66(-1.05%) |
Sep 11, 2018 | 62.22 | 62.93 | 62.20 | 62.80 | 10,968,151 | +0.16(+0.26%) |
Sep 10, 2018 | 61.21 | 63.01 | 61.06 | 62.64 | 16,895,388 | +1.68(+2.76%) |
Sep 07, 2018 | 60.49 | 61.17 | 60.30 | 60.96 | 28,195,790 | +0.02(+0.03%) |
Sep 06, 2018 | 61.37 | 61.80 | 60.80 | 60.94 | 13,850,661 | -0.46(-0.75%) |
Sep 05, 2018 | 60.46 | 61.56 | 60.03 | 61.40 | 17,674,398 | +0.79(+1.30%) |