Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 53.59 | 54.33 | 53.11 | 53.72 | 8,840,096 | -0.56(-1.03%) |
Nov 29, 2018 | 53.94 | 54.80 | 53.74 | 54.28 | 5,664,189 | +0.42(+0.78%) |
Nov 28, 2018 | 52.85 | 54.08 | 52.83 | 53.85 | 6,705,679 | +0.87(+1.64%) |
Nov 27, 2018 | 52.54 | 53.25 | 52.07 | 52.99 | 7,535,496 | +0.47(+0.90%) |
Nov 26, 2018 | 52.52 | 53.25 | 52.38 | 52.52 | 7,696,347 | +0.73(+1.41%) |
Nov 23, 2018 | 51.04 | 51.89 | 50.66 | 51.78 | 6,604,846 | -1.36(-2.57%) |
Nov 21, 2018 | 53.15 | 53.15 | 53.15 | 0 | +1.21(+2.33%) | |
Nov 20, 2018 | 53.21 | 53.21 | 51.31 | 51.94 | 9,183,337 | -1.99(-3.69%) |
Nov 19, 2018 | 53.06 | 54.16 | 52.78 | 53.93 | 9,572,622 | +0.26(+0.48%) |
Nov 16, 2018 | 53.24 | 53.93 | 53.07 | 53.67 | 9,848,132 | +0.74(+1.40%) |
Nov 15, 2018 | 51.61 | 52.99 | 51.34 | 52.93 | 9,588,278 | +0.88(+1.70%) |
Nov 14, 2018 | 52.61 | 53.58 | 51.56 | 52.04 | 11,906,221 | +0.32(+0.63%) |
Nov 13, 2018 | 52.58 | 53.23 | 50.81 | 51.72 | 13,815,636 | -1.15(-2.18%) |
Nov 12, 2018 | 54.86 | 55.25 | 52.87 | 52.87 | 8,336,601 | -1.29(-2.38%) |
Nov 09, 2018 | 53.35 | 54.55 | 52.59 | 54.16 | 11,322,981 | -0.15(-0.27%) |
Nov 08, 2018 | 56.62 | 57.07 | 54.11 | 54.31 | 12,105,621 | -2.53(-4.46%) |
Nov 07, 2018 | 57.42 | 57.84 | 56.21 | 56.84 | 8,109,568 | +0.43(+0.76%) |
Nov 06, 2018 | 56.29 | 56.47 | 55.40 | 56.41 | 7,577,131 | +0.38(+0.68%) |
Nov 05, 2018 | 55.75 | 56.41 | 55.40 | 56.03 | 6,103,171 | +0.97(+1.75%) |
Nov 02, 2018 | 56.57 | 57.02 | 54.69 | 55.06 | 7,053,547 | -1.41(-2.50%) |
Nov 01, 2018 | 56.98 | 57.59 | 55.59 | 56.48 | 9,642,403 | -0.26(-0.46%) |
Oct 31, 2018 | 57.13 | 58.29 | 56.61 | 56.74 | 8,120,745 | +0.31(+0.55%) |
Oct 30, 2018 | 54.53 | 56.58 | 54.27 | 56.43 | 8,016,600 | +1.76(+3.22%) |
Oct 29, 2018 | 56.15 | 56.58 | 53.75 | 54.67 | 8,443,195 | -0.92(-1.65%) |
Oct 26, 2018 | 54.35 | 56.06 | 54.11 | 55.58 | 10,095,152 | +0.37(+0.68%) |
Oct 25, 2018 | 55.10 | 55.75 | 54.01 | 55.21 | 10,675,969 | +1.89(+3.55%) |
Oct 24, 2018 | 56.57 | 56.83 | 52.76 | 53.32 | 11,317,563 | -2.87(-5.10%) |
Oct 23, 2018 | 57.26 | 57.30 | 55.36 | 56.18 | 9,242,644 | -2.30(-3.93%) |
Oct 22, 2018 | 58.94 | 59.07 | 57.84 | 58.48 | 6,635,315 | -0.36(-0.61%) |
Oct 19, 2018 | 58.98 | 59.98 | 58.65 | 58.84 | 6,970,632 | -0.08(-0.14%) |
Oct 18, 2018 | 58.13 | 59.40 | 58.04 | 58.92 | 9,610,830 | +0.09(+0.15%) |
Oct 17, 2018 | 60.12 | 60.12 | 58.62 | 58.83 | 8,997,047 | -1.07(-1.79%) |
Oct 16, 2018 | 59.87 | 60.21 | 59.44 | 59.90 | 7,054,837 | +0.43(+0.72%) |
Oct 15, 2018 | 59.93 | 60.22 | 59.26 | 59.47 | 7,545,690 | -0.45(-0.76%) |
Oct 12, 2018 | 59.84 | 60.27 | 58.92 | 59.93 | 7,756,906 | +1.09(+1.86%) |
Oct 11, 2018 | 59.94 | 60.43 | 58.14 | 58.83 | 11,538,024 | -1.86(-3.06%) |
Oct 10, 2018 | 64.31 | 64.38 | 60.63 | 60.69 | 10,308,734 | -3.48(-5.43%) |
Oct 09, 2018 | 63.52 | 64.63 | 63.16 | 64.18 | 6,024,734 | +0.91(+1.43%) |
Oct 08, 2018 | 62.83 | 63.67 | 62.46 | 63.27 | 4,991,390 | -0.09(-0.14%) |
Oct 05, 2018 | 63.05 | 63.51 | 62.71 | 63.36 | 8,085,854 | +0.09(+0.14%) |
Oct 04, 2018 | 63.38 | 63.75 | 62.71 | 63.27 | 5,514,297 | -0.23(-0.37%) |
Oct 03, 2018 | 63.55 | 63.78 | 62.96 | 63.51 | 8,444,666 | +0.23(+0.37%) |
Oct 02, 2018 | 64.09 | 64.23 | 63.22 | 63.27 | 5,610,190 | -1.30(-2.02%) |
Oct 01, 2018 | 62.86 | 64.86 | 62.84 | 64.57 | 7,927,365 | +2.01(+3.22%) |
Sep 28, 2018 | 62.50 | 63.60 | 62.50 | 62.56 | 7,658,401 | -0.10(-0.15%) |
Sep 27, 2018 | 62.82 | 63.04 | 62.49 | 62.66 | 5,355,830 | +0.19(+0.31%) |
Sep 26, 2018 | 62.84 | 63.36 | 62.40 | 62.46 | 7,606,321 | -0.67(-1.06%) |
Sep 25, 2018 | 63.01 | 63.54 | 62.75 | 63.13 | 7,601,754 | +0.85(+1.36%) |
Sep 24, 2018 | 62.24 | 62.96 | 62.07 | 62.29 | 7,889,607 | +0.63(+1.02%) |
Sep 21, 2018 | 61.24 | 61.96 | 60.91 | 61.66 | 18,699,434 | +0.74(+1.22%) |
Sep 20, 2018 | 60.70 | 61.55 | 60.47 | 60.91 | 6,458,241 | -0.14(-0.23%) |
Sep 19, 2018 | 60.62 | 61.32 | 60.34 | 61.05 | 4,890,394 | +0.40(+0.65%) |
Sep 18, 2018 | 60.42 | 61.21 | 60.32 | 60.65 | 7,410,320 | +0.65(+1.08%) |
Sep 17, 2018 | 59.58 | 60.54 | 59.51 | 60.01 | 7,435,517 | +0.60(+1.01%) |
Sep 14, 2018 | 58.53 | 59.76 | 58.53 | 59.41 | 5,713,891 | +0.77(+1.31%) |
Sep 13, 2018 | 58.19 | 58.66 | 57.48 | 58.64 | 4,972,952 | +0.47(+0.81%) |
Sep 12, 2018 | 58.32 | 58.62 | 57.95 | 58.17 | 7,592,955 | +0.40(+0.70%) |
Sep 11, 2018 | 57.38 | 58.26 | 57.06 | 57.77 | 5,161,882 | +0.26(+0.45%) |
Sep 10, 2018 | 57.03 | 57.91 | 57.00 | 57.51 | 6,419,294 | +0.75(+1.32%) |
Sep 07, 2018 | 56.52 | 57.08 | 56.11 | 56.76 | 5,407,313 | -0.26(-0.45%) |
Sep 06, 2018 | 58.33 | 58.58 | 56.99 | 57.02 | 6,734,925 | -1.99(-3.37%) |
Sep 05, 2018 | 58.87 | 59.09 | 58.23 | 59.00 | 6,285,237 | -0.09(-0.15%) |