Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 61.27 | 61.90 | 60.74 | 61.28 | 8,221,666 | -0.18(-0.30%) |
Nov 29, 2018 | 61.71 | 61.78 | 60.25 | 61.46 | 7,722,125 | -0.61(-0.99%) |
Nov 28, 2018 | 61.65 | 62.09 | 60.30 | 62.08 | 9,080,254 | +0.43(+0.70%) |
Nov 27, 2018 | 59.67 | 61.93 | 59.31 | 61.65 | 15,504,766 | +1.84(+3.08%) |
Nov 26, 2018 | 58.79 | 59.88 | 58.79 | 59.81 | 11,420,688 | +1.64(+2.82%) |
Nov 23, 2018 | 59.75 | 59.91 | 58.04 | 58.16 | 6,545,119 | -1.65(-2.76%) |
Nov 21, 2018 | 59.81 | 59.81 | 59.81 | 0 | +0.20(+0.33%) | |
Nov 20, 2018 | 58.72 | 61.75 | 57.10 | 59.62 | 24,158,382 | -7.01(-10.52%) |
Nov 19, 2018 | 68.46 | 68.86 | 66.43 | 66.63 | 10,657,868 | -1.62(-2.37%) |
Nov 16, 2018 | 68.05 | 68.65 | 66.99 | 68.25 | 9,644,661 | -0.93(-1.34%) |
Nov 15, 2018 | 70.96 | 70.96 | 68.58 | 69.17 | 8,308,401 | -2.03(-2.85%) |
Nov 14, 2018 | 72.39 | 73.32 | 70.76 | 71.20 | 6,567,643 | -1.02(-1.41%) |
Nov 13, 2018 | 73.33 | 73.64 | 71.90 | 72.22 | 5,052,753 | -0.98(-1.35%) |
Nov 12, 2018 | 74.66 | 74.77 | 73.01 | 73.21 | 5,186,650 | -1.26(-1.69%) |
Nov 09, 2018 | 74.89 | 75.31 | 74.23 | 74.47 | 4,074,533 | -0.57(-0.75%) |
Nov 08, 2018 | 74.52 | 75.25 | 74.34 | 75.03 | 5,224,465 | +0.72(+0.97%) |
Nov 07, 2018 | 74.95 | 75.08 | 73.45 | 74.31 | 7,913,230 | +1.00(+1.37%) |
Nov 06, 2018 | 73.18 | 73.38 | 72.74 | 73.31 | 4,319,610 | +0.21(+0.28%) |
Nov 05, 2018 | 72.43 | 73.25 | 72.04 | 73.10 | 4,256,113 | +0.81(+1.11%) |
Nov 02, 2018 | 72.60 | 73.38 | 71.48 | 72.30 | 4,246,976 | +0.15(+0.21%) |
Nov 01, 2018 | 71.53 | 72.27 | 71.07 | 72.14 | 5,123,795 | +0.51(+0.72%) |
Oct 31, 2018 | 74.06 | 74.06 | 71.54 | 71.63 | 7,733,256 | -1.83(-2.49%) |
Oct 30, 2018 | 72.63 | 74.06 | 72.42 | 73.46 | 6,733,306 | +1.43(+1.99%) |
Oct 29, 2018 | 70.90 | 73.25 | 70.67 | 72.03 | 6,246,452 | +1.85(+2.64%) |
Oct 26, 2018 | 71.71 | 72.17 | 70.07 | 70.18 | 7,155,856 | -1.62(-2.25%) |
Oct 25, 2018 | 71.24 | 72.44 | 70.79 | 71.80 | 6,140,320 | +1.34(+1.90%) |
Oct 24, 2018 | 70.74 | 72.20 | 70.33 | 70.47 | 5,895,958 | -0.34(-0.48%) |
Oct 23, 2018 | 69.62 | 71.05 | 69.44 | 70.81 | 5,274,080 | -0.48(-0.67%) |
Oct 22, 2018 | 70.66 | 71.76 | 70.66 | 71.29 | 3,991,456 | +1.04(+1.48%) |
Oct 19, 2018 | 71.72 | 71.75 | 70.17 | 70.25 | 6,379,687 | -1.15(-1.61%) |
Oct 18, 2018 | 71.60 | 72.44 | 70.23 | 71.40 | 4,953,378 | -0.91(-1.26%) |
Oct 17, 2018 | 73.28 | 73.62 | 71.55 | 72.31 | 4,892,773 | -1.19(-1.62%) |
Oct 16, 2018 | 72.92 | 73.72 | 72.42 | 73.50 | 3,142,597 | +1.04(+1.43%) |
Oct 15, 2018 | 72.43 | 73.07 | 72.22 | 72.46 | 3,906,020 | -0.01(-0.01%) |
Oct 12, 2018 | 72.02 | 73.45 | 71.75 | 72.47 | 5,988,334 | +1.55(+2.19%) |
Oct 11, 2018 | 73.16 | 73.77 | 70.83 | 70.92 | 5,944,340 | -2.06(-2.82%) |
Oct 10, 2018 | 73.38 | 74.35 | 72.86 | 72.98 | 5,781,897 | -0.39(-0.54%) |
Oct 09, 2018 | 73.22 | 74.35 | 73.22 | 73.37 | 3,888,916 | +0.22(+0.30%) |
Oct 08, 2018 | 72.28 | 73.28 | 72.09 | 73.15 | 4,357,192 | +0.75(+1.04%) |
Oct 05, 2018 | 72.68 | 73.00 | 71.78 | 72.39 | 5,925,405 | -0.27(-0.38%) |
Oct 04, 2018 | 73.52 | 74.11 | 72.31 | 72.67 | 6,390,171 | -0.97(-1.31%) |
Oct 03, 2018 | 74.29 | 74.30 | 73.36 | 73.63 | 4,986,086 | -0.56(-0.75%) |
Oct 02, 2018 | 75.68 | 76.56 | 74.02 | 74.19 | 4,972,296 | -1.58(-2.09%) |
Oct 01, 2018 | 75.66 | 76.05 | 75.55 | 75.78 | 3,683,292 | +0.22(+0.29%) |
Sep 28, 2018 | 75.08 | 75.62 | 74.93 | 75.55 | 4,581,354 | +0.60(+0.80%) |
Sep 27, 2018 | 75.24 | 75.58 | 74.84 | 74.95 | 3,591,070 | -0.33(-0.43%) |
Sep 26, 2018 | 74.90 | 75.69 | 74.74 | 75.28 | 4,529,978 | +0.50(+0.66%) |
Sep 25, 2018 | 74.88 | 75.36 | 74.40 | 74.78 | 3,443,755 | +0.06(+0.08%) |
Sep 24, 2018 | 74.70 | 75.83 | 74.55 | 74.72 | 4,057,931 | -0.06(-0.08%) |
Sep 21, 2018 | 74.97 | 75.93 | 74.57 | 74.78 | 7,831,033 | -0.06(-0.08%) |
Sep 20, 2018 | 74.83 | 75.06 | 74.28 | 74.84 | 3,785,206 | +0.19(+0.25%) |
Sep 19, 2018 | 75.10 | 75.32 | 73.98 | 74.65 | 3,757,622 | -0.45(-0.59%) |
Sep 18, 2018 | 74.48 | 75.35 | 74.22 | 75.10 | 5,854,149 | +0.34(+0.46%) |
Sep 17, 2018 | 75.53 | 75.55 | 74.64 | 74.76 | 3,335,324 | -0.57(-0.75%) |
Sep 14, 2018 | 75.48 | 75.82 | 74.98 | 75.32 | 4,008,451 | -0.12(-0.16%) |
Sep 13, 2018 | 75.91 | 76.18 | 75.33 | 75.44 | 4,376,125 | -0.49(-0.64%) |
Sep 12, 2018 | 76.18 | 76.40 | 75.60 | 75.93 | 3,409,694 | -0.13(-0.17%) |
Sep 11, 2018 | 76.56 | 76.94 | 75.99 | 76.06 | 3,584,558 | -0.39(-0.52%) |
Sep 10, 2018 | 76.57 | 77.42 | 76.16 | 76.45 | 4,852,171 | +0.45(+0.59%) |
Sep 07, 2018 | 76.21 | 77.08 | 75.55 | 76.01 | 5,387,995 | -0.12(-0.16%) |
Sep 06, 2018 | 76.40 | 77.25 | 76.06 | 76.13 | 5,259,519 | +0.24(+0.32%) |
Sep 05, 2018 | 76.17 | 76.59 | 75.50 | 75.89 | 8,305,676 | -0.30(-0.39%) |