Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 58.20 | 58.63 | 57.56 | 58.52 | 4,000,435 | +0.16(+0.28%) |
Nov 29, 2018 | 58.72 | 58.88 | 58.05 | 58.35 | 3,557,783 | -0.64(-1.09%) |
Nov 28, 2018 | 58.07 | 58.99 | 57.39 | 58.99 | 2,605,533 | +1.14(+1.98%) |
Nov 27, 2018 | 57.63 | 58.13 | 57.15 | 57.85 | 2,488,655 | +0.11(+0.20%) |
Nov 26, 2018 | 57.44 | 58.15 | 57.06 | 57.74 | 3,535,743 | +0.70(+1.23%) |
Nov 23, 2018 | 57.63 | 57.77 | 56.90 | 57.04 | 2,179,349 | -1.27(-2.18%) |
Nov 21, 2018 | 58.31 | 58.31 | 58.31 | 0 | +0.15(+0.25%) | |
Nov 20, 2018 | 58.88 | 59.03 | 57.82 | 58.16 | 3,866,131 | -1.17(-1.97%) |
Nov 19, 2018 | 60.05 | 60.10 | 58.67 | 59.33 | 6,085,603 | -1.01(-1.67%) |
Nov 16, 2018 | 59.34 | 60.94 | 59.27 | 60.34 | 5,460,835 | +0.70(+1.18%) |
Nov 15, 2018 | 57.75 | 60.00 | 57.49 | 59.64 | 4,978,484 | +1.65(+2.84%) |
Nov 14, 2018 | 58.10 | 59.36 | 57.50 | 57.99 | 5,566,938 | +0.55(+0.96%) |
Nov 13, 2018 | 57.90 | 59.18 | 57.19 | 57.44 | 5,669,334 | -0.22(-0.37%) |
Nov 12, 2018 | 58.89 | 59.19 | 57.53 | 57.65 | 5,498,934 | -1.27(-2.16%) |
Nov 09, 2018 | 59.23 | 59.82 | 58.41 | 58.93 | 4,923,406 | -1.09(-1.82%) |
Nov 08, 2018 | 59.35 | 60.45 | 59.35 | 60.02 | 6,209,757 | -0.09(-0.16%) |
Nov 07, 2018 | 61.16 | 61.24 | 59.00 | 60.11 | 7,571,443 | -0.57(-0.94%) |
Nov 06, 2018 | 58.08 | 61.09 | 57.80 | 60.68 | 5,334,777 | +0.15(+0.26%) |
Nov 05, 2018 | 60.15 | 61.07 | 59.99 | 60.53 | 4,857,735 | +0.63(+1.05%) |
Nov 02, 2018 | 60.80 | 61.05 | 59.44 | 59.90 | 5,376,113 | -0.28(-0.47%) |
Nov 01, 2018 | 58.84 | 60.45 | 58.71 | 60.18 | 4,574,024 | +1.78(+3.05%) |
Oct 31, 2018 | 59.03 | 59.81 | 58.36 | 58.40 | 4,191,696 | +0.06(+0.10%) |
Oct 30, 2018 | 57.02 | 58.44 | 56.93 | 58.34 | 3,365,004 | +1.27(+2.23%) |
Oct 29, 2018 | 57.99 | 58.79 | 56.31 | 57.07 | 4,064,329 | +0.07(+0.12%) |
Oct 26, 2018 | 56.98 | 57.94 | 56.41 | 57.00 | 4,076,571 | -0.73(-1.27%) |
Oct 25, 2018 | 57.52 | 58.20 | 57.21 | 57.73 | 4,245,295 | +0.94(+1.65%) |
Oct 24, 2018 | 59.31 | 59.52 | 56.63 | 56.79 | 5,987,263 | -2.55(-4.29%) |
Oct 23, 2018 | 60.02 | 60.05 | 58.55 | 59.34 | 6,446,181 | -2.37(-3.83%) |
Oct 22, 2018 | 62.51 | 62.56 | 61.49 | 61.71 | 3,122,775 | -0.47(-0.76%) |
Oct 19, 2018 | 62.43 | 63.13 | 61.89 | 62.18 | 3,698,366 | -0.15(-0.23%) |
Oct 18, 2018 | 63.37 | 63.89 | 61.89 | 62.33 | 3,594,390 | -1.34(-2.11%) |
Oct 17, 2018 | 63.21 | 63.93 | 62.56 | 63.67 | 4,225,245 | +0.37(+0.58%) |
Oct 16, 2018 | 62.09 | 63.38 | 61.90 | 63.30 | 4,040,091 | +1.85(+3.01%) |
Oct 15, 2018 | 61.72 | 62.14 | 61.45 | 61.45 | 2,974,325 | -0.43(-0.70%) |
Oct 12, 2018 | 62.58 | 62.65 | 61.26 | 61.88 | 4,185,244 | +0.62(+1.01%) |
Oct 11, 2018 | 62.89 | 63.32 | 61.10 | 61.26 | 5,052,537 | -1.85(-2.93%) |
Oct 10, 2018 | 65.34 | 65.38 | 63.06 | 63.11 | 4,878,370 | -2.26(-3.46%) |
Oct 09, 2018 | 66.91 | 67.02 | 65.17 | 65.37 | 4,228,981 | -1.65(-2.46%) |
Oct 08, 2018 | 66.66 | 67.19 | 66.19 | 67.02 | 3,152,253 | -0.14(-0.20%) |
Oct 05, 2018 | 67.33 | 67.67 | 66.65 | 67.16 | 4,784,282 | -0.09(-0.13%) |
Oct 04, 2018 | 67.60 | 68.57 | 66.82 | 67.25 | 3,802,676 | -0.31(-0.46%) |
Oct 03, 2018 | 67.13 | 67.62 | 67.02 | 67.56 | 3,014,432 | +0.57(+0.85%) |
Oct 02, 2018 | 66.64 | 67.37 | 66.36 | 66.99 | 4,749,682 | +0.19(+0.28%) |
Oct 01, 2018 | 66.35 | 67.05 | 66.06 | 66.80 | 3,740,234 | +0.91(+1.38%) |
Sep 28, 2018 | 66.10 | 66.53 | 65.73 | 65.89 | 2,364,304 | -0.18(-0.27%) |
Sep 27, 2018 | 66.30 | 66.48 | 65.80 | 66.07 | 1,791,054 | +0.12(+0.18%) |
Sep 26, 2018 | 66.47 | 66.61 | 65.75 | 65.95 | 2,178,879 | -0.48(-0.73%) |
Sep 25, 2018 | 66.91 | 67.14 | 66.29 | 66.43 | 3,107,298 | -0.23(-0.35%) |
Sep 24, 2018 | 67.01 | 67.03 | 66.20 | 66.66 | 2,280,778 | -0.46(-0.68%) |
Sep 21, 2018 | 67.60 | 67.75 | 66.87 | 67.12 | 3,595,040 | -0.32(-0.47%) |
Sep 20, 2018 | 67.05 | 67.46 | 66.63 | 67.44 | 3,017,693 | +0.83(+1.25%) |
Sep 19, 2018 | 67.21 | 67.40 | 66.41 | 66.60 | 3,189,455 | -0.86(-1.28%) |
Sep 18, 2018 | 67.10 | 67.64 | 66.75 | 67.46 | 2,714,282 | +0.55(+0.82%) |
Sep 17, 2018 | 66.69 | 67.10 | 66.58 | 66.91 | 1,765,212 | +0.20(+0.30%) |
Sep 14, 2018 | 66.89 | 67.03 | 66.54 | 66.71 | 2,126,270 | -0.18(-0.27%) |
Sep 13, 2018 | 66.57 | 67.11 | 66.35 | 66.89 | 2,873,383 | +0.55(+0.83%) |
Sep 12, 2018 | 65.56 | 66.47 | 65.41 | 66.34 | 2,455,955 | +0.77(+1.17%) |
Sep 11, 2018 | 65.47 | 65.94 | 65.22 | 65.58 | 1,719,485 | -0.04(-0.07%) |
Sep 10, 2018 | 65.64 | 65.94 | 65.39 | 65.62 | 2,637,192 | +0.41(+0.63%) |
Sep 07, 2018 | 65.38 | 65.59 | 64.95 | 65.21 | 2,369,999 | -0.36(-0.55%) |
Sep 06, 2018 | 66.42 | 66.46 | 65.31 | 65.57 | 3,822,247 | -0.91(-1.37%) |
Sep 05, 2018 | 65.57 | 66.77 | 65.48 | 66.48 | 4,713,682 | +0.75(+1.14%) |