Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 70.66 | 71.42 | 70.19 | 71.29 | 6,000,076 | +0.78(+1.11%) |
Nov 29, 2018 | 70.51 | 70.88 | 69.74 | 70.51 | 3,641,015 | +0.00(+0.00%) |
Nov 28, 2018 | 70.59 | 70.73 | 69.95 | 70.51 | 3,665,396 | -0.19(-0.26%) |
Nov 27, 2018 | 70.04 | 70.83 | 69.65 | 70.69 | 2,961,254 | +0.68(+0.98%) |
Nov 26, 2018 | 69.78 | 70.27 | 69.43 | 70.01 | 2,694,907 | +0.19(+0.27%) |
Nov 23, 2018 | 69.72 | 70.02 | 69.38 | 69.82 | 1,799,290 | +0.24(+0.35%) |
Nov 21, 2018 | 69.58 | 69.58 | 69.58 | 0 | -1.67(-2.34%) | |
Nov 20, 2018 | 70.89 | 71.82 | 70.67 | 71.25 | 8,547,029 | +0.71(+1.00%) |
Nov 19, 2018 | 69.69 | 70.60 | 69.62 | 70.54 | 5,108,623 | +0.77(+1.11%) |
Nov 16, 2018 | 69.57 | 70.10 | 69.13 | 69.77 | 4,163,513 | +0.43(+0.63%) |
Nov 15, 2018 | 68.29 | 69.45 | 67.64 | 69.33 | 5,567,448 | +0.52(+0.76%) |
Nov 14, 2018 | 68.40 | 69.23 | 68.19 | 68.81 | 4,848,581 | +0.06(+0.08%) |
Nov 13, 2018 | 68.40 | 68.97 | 67.92 | 68.75 | 3,558,259 | +0.34(+0.50%) |
Nov 12, 2018 | 67.88 | 69.24 | 67.84 | 68.41 | 4,082,871 | +0.27(+0.40%) |
Nov 09, 2018 | 67.28 | 68.29 | 67.08 | 68.14 | 5,566,699 | +1.00(+1.48%) |
Nov 08, 2018 | 67.47 | 67.70 | 66.35 | 67.15 | 3,770,730 | -0.29(-0.44%) |
Nov 07, 2018 | 67.48 | 67.50 | 66.56 | 67.44 | 3,744,452 | +0.29(+0.44%) |
Nov 06, 2018 | 66.61 | 67.24 | 66.44 | 67.15 | 3,319,256 | +0.60(+0.90%) |
Nov 05, 2018 | 66.15 | 66.76 | 65.83 | 66.55 | 3,840,135 | +0.79(+1.20%) |
Nov 02, 2018 | 66.41 | 66.75 | 64.41 | 65.76 | 8,839,602 | +0.74(+1.14%) |
Nov 01, 2018 | 65.75 | 65.79 | 64.46 | 65.02 | 8,784,221 | -0.77(-1.17%) |
Oct 31, 2018 | 66.26 | 66.37 | 65.32 | 65.79 | 5,128,926 | -0.96(-1.43%) |
Oct 30, 2018 | 66.72 | 67.07 | 65.79 | 66.75 | 3,762,683 | +0.29(+0.44%) |
Oct 29, 2018 | 65.36 | 66.58 | 65.20 | 66.45 | 5,221,971 | +1.25(+1.92%) |
Oct 26, 2018 | 66.90 | 67.39 | 64.83 | 65.20 | 6,689,985 | -1.39(-2.09%) |
Oct 25, 2018 | 67.28 | 67.32 | 66.41 | 66.60 | 8,523,982 | -0.88(-1.31%) |
Oct 24, 2018 | 65.80 | 67.74 | 65.51 | 67.48 | 6,092,024 | +1.95(+2.98%) |
Oct 23, 2018 | 66.06 | 66.91 | 65.46 | 65.53 | 6,132,308 | -0.27(-0.41%) |
Oct 22, 2018 | 66.10 | 66.25 | 65.55 | 65.80 | 5,370,062 | -0.09(-0.13%) |
Oct 19, 2018 | 64.69 | 66.42 | 64.68 | 65.89 | 5,520,607 | +1.19(+1.83%) |
Oct 18, 2018 | 64.89 | 65.08 | 64.42 | 64.70 | 5,367,983 | +0.39(+0.61%) |
Oct 17, 2018 | 64.35 | 64.55 | 63.85 | 64.31 | 3,354,019 | -0.14(-0.21%) |
Oct 16, 2018 | 63.74 | 64.82 | 63.50 | 64.45 | 4,186,200 | +0.64(+1.01%) |
Oct 15, 2018 | 63.64 | 64.38 | 63.47 | 63.80 | 3,790,893 | +0.11(+0.18%) |
Oct 12, 2018 | 63.52 | 63.79 | 62.91 | 63.69 | 7,311,912 | +0.01(+0.01%) |
Oct 11, 2018 | 65.41 | 65.62 | 63.44 | 63.68 | 7,628,657 | -1.51(-2.32%) |
Oct 10, 2018 | 65.45 | 66.33 | 65.16 | 65.20 | 6,332,515 | -0.29(-0.45%) |
Oct 09, 2018 | 65.51 | 65.84 | 65.14 | 65.49 | 5,280,075 | +0.09(+0.13%) |
Oct 08, 2018 | 64.89 | 66.05 | 64.77 | 65.40 | 5,589,529 | +0.59(+0.91%) |
Oct 05, 2018 | 63.62 | 65.07 | 63.56 | 64.81 | 6,059,392 | +1.16(+1.83%) |
Oct 04, 2018 | 62.99 | 63.72 | 62.55 | 63.65 | 4,546,779 | +0.60(+0.95%) |
Oct 03, 2018 | 63.97 | 64.18 | 62.52 | 63.05 | 5,183,652 | -0.98(-1.53%) |
Oct 02, 2018 | 63.64 | 64.30 | 63.63 | 64.03 | 3,151,691 | +0.69(+1.09%) |
Oct 01, 2018 | 63.63 | 63.70 | 63.05 | 63.34 | 3,425,106 | -0.37(-0.59%) |
Sep 28, 2018 | 63.01 | 63.74 | 62.98 | 63.71 | 5,702,839 | +0.86(+1.37%) |
Sep 27, 2018 | 62.11 | 63.16 | 62.11 | 62.85 | 4,089,280 | +0.68(+1.09%) |
Sep 26, 2018 | 62.74 | 63.10 | 62.14 | 62.18 | 6,492,839 | -0.57(-0.91%) |
Sep 25, 2018 | 63.38 | 63.46 | 62.54 | 62.75 | 5,964,284 | -0.64(-1.00%) |
Sep 24, 2018 | 63.47 | 63.67 | 63.24 | 63.39 | 4,563,546 | -0.17(-0.26%) |
Sep 21, 2018 | 64.10 | 64.43 | 62.53 | 63.56 | 19,549,884 | -0.64(-0.99%) |
Sep 20, 2018 | 63.70 | 64.29 | 63.12 | 64.19 | 5,117,708 | +0.42(+0.66%) |
Sep 19, 2018 | 65.20 | 65.26 | 63.40 | 63.77 | 5,613,464 | -1.46(-2.23%) |
Sep 18, 2018 | 65.64 | 65.69 | 65.02 | 65.23 | 5,263,483 | -0.13(-0.19%) |
Sep 17, 2018 | 65.11 | 65.40 | 64.70 | 65.36 | 3,833,149 | +0.30(+0.47%) |
Sep 14, 2018 | 65.28 | 65.29 | 64.53 | 65.05 | 3,896,588 | -0.36(-0.55%) |
Sep 13, 2018 | 64.42 | 65.46 | 64.14 | 65.41 | 5,920,034 | +1.00(+1.56%) |
Sep 12, 2018 | 64.68 | 64.89 | 64.18 | 64.41 | 5,835,352 | -0.39(-0.60%) |
Sep 11, 2018 | 65.64 | 65.93 | 64.71 | 64.80 | 5,131,070 | -0.74(-1.13%) |
Sep 10, 2018 | 65.86 | 66.27 | 65.50 | 65.54 | 5,668,071 | -0.13(-0.19%) |
Sep 07, 2018 | 65.94 | 66.24 | 65.24 | 65.67 | 3,909,524 | -0.80(-1.20%) |
Sep 06, 2018 | 65.78 | 66.70 | 65.78 | 66.46 | 4,035,946 | +0.22(+0.34%) |
Sep 05, 2018 | 64.90 | 66.32 | 64.90 | 66.24 | 6,134,708 | +1.41(+2.17%) |