Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 56.86 | 58.04 | 56.84 | 57.96 | 3,013,354 | +1.29(+2.27%) |
Nov 29, 2018 | 57.50 | 57.71 | 56.17 | 56.67 | 2,069,463 | -1.05(-1.82%) |
Nov 28, 2018 | 56.99 | 57.90 | 56.65 | 57.72 | 2,992,136 | +0.65(+1.14%) |
Nov 27, 2018 | 56.48 | 57.22 | 55.88 | 57.08 | 1,483,314 | +0.17(+0.29%) |
Nov 26, 2018 | 56.69 | 57.22 | 56.31 | 56.91 | 2,188,122 | +0.77(+1.37%) |
Nov 23, 2018 | 56.21 | 56.53 | 55.76 | 56.14 | 803,156 | -0.03(-0.05%) |
Nov 21, 2018 | 56.16 | 56.16 | 56.16 | 0 | -0.66(-1.16%) | |
Nov 20, 2018 | 57.54 | 58.66 | 56.55 | 56.82 | 2,256,211 | -1.32(-2.27%) |
Nov 19, 2018 | 56.87 | 58.42 | 56.84 | 58.14 | 2,469,452 | +1.45(+2.55%) |
Nov 16, 2018 | 56.53 | 56.87 | 56.11 | 56.70 | 1,857,512 | +0.04(+0.08%) |
Nov 15, 2018 | 56.69 | 56.78 | 55.99 | 56.66 | 1,469,633 | -0.05(-0.09%) |
Nov 14, 2018 | 56.83 | 56.91 | 56.02 | 56.71 | 1,366,026 | +0.23(+0.40%) |
Nov 13, 2018 | 57.56 | 57.90 | 56.20 | 56.48 | 1,744,780 | -0.88(-1.54%) |
Nov 12, 2018 | 56.09 | 57.85 | 55.75 | 57.36 | 2,714,042 | +0.88(+1.55%) |
Nov 09, 2018 | 56.09 | 56.72 | 55.71 | 56.49 | 2,452,743 | +0.46(+0.83%) |
Nov 08, 2018 | 55.60 | 56.67 | 55.45 | 56.02 | 2,109,982 | +0.31(+0.55%) |
Nov 07, 2018 | 55.29 | 56.03 | 54.53 | 55.72 | 2,293,213 | +0.85(+1.55%) |
Nov 06, 2018 | 54.66 | 55.57 | 53.57 | 54.87 | 2,592,164 | -0.39(-0.70%) |
Nov 05, 2018 | 55.40 | 56.03 | 54.75 | 55.25 | 2,419,878 | -0.03(-0.05%) |
Nov 02, 2018 | 57.88 | 58.17 | 54.64 | 55.28 | 2,993,737 | -2.51(-4.35%) |
Nov 01, 2018 | 56.71 | 59.22 | 56.27 | 57.79 | 4,498,175 | +1.74(+3.11%) |
Oct 31, 2018 | 54.39 | 56.85 | 53.70 | 56.05 | 7,107,477 | +5.07(+9.95%) |
Oct 30, 2018 | 49.75 | 51.18 | 49.48 | 50.98 | 5,447,433 | +1.42(+2.86%) |
Oct 29, 2018 | 49.31 | 49.93 | 49.10 | 49.56 | 3,770,540 | +0.78(+1.60%) |
Oct 26, 2018 | 49.64 | 49.82 | 48.62 | 48.78 | 4,129,962 | -0.99(-1.99%) |
Oct 25, 2018 | 50.98 | 51.09 | 49.61 | 49.77 | 4,688,063 | -2.20(-4.23%) |
Oct 24, 2018 | 51.29 | 52.80 | 51.29 | 51.97 | 2,350,019 | +0.91(+1.78%) |
Oct 23, 2018 | 51.33 | 51.66 | 49.94 | 51.06 | 2,096,362 | -0.52(-1.00%) |
Oct 22, 2018 | 52.62 | 52.85 | 51.55 | 51.58 | 1,455,017 | -0.88(-1.69%) |
Oct 19, 2018 | 51.85 | 52.93 | 51.85 | 52.46 | 913,912 | +0.81(+1.58%) |
Oct 18, 2018 | 52.33 | 52.88 | 51.45 | 51.65 | 1,240,815 | -0.53(-1.01%) |
Oct 17, 2018 | 52.21 | 52.83 | 51.51 | 52.17 | 1,676,917 | -0.58(-1.10%) |
Oct 16, 2018 | 52.55 | 53.03 | 52.06 | 52.75 | 1,399,857 | +0.49(+0.94%) |
Oct 15, 2018 | 52.05 | 52.71 | 52.02 | 52.26 | 1,514,122 | +0.30(+0.57%) |
Oct 12, 2018 | 52.55 | 52.71 | 51.50 | 51.96 | 1,365,273 | -0.23(-0.44%) |
Oct 11, 2018 | 53.73 | 54.05 | 52.13 | 52.19 | 2,741,244 | -1.51(-2.81%) |
Oct 10, 2018 | 53.90 | 54.78 | 53.68 | 53.70 | 1,529,314 | -0.37(-0.68%) |
Oct 09, 2018 | 54.62 | 54.64 | 53.91 | 54.06 | 1,399,471 | -0.89(-1.63%) |
Oct 08, 2018 | 54.37 | 55.25 | 54.21 | 54.96 | 1,306,997 | +0.75(+1.39%) |
Oct 05, 2018 | 53.99 | 54.63 | 53.74 | 54.20 | 2,032,324 | +0.46(+0.85%) |
Oct 04, 2018 | 53.52 | 54.09 | 53.24 | 53.75 | 2,428,724 | +0.02(+0.03%) |
Oct 03, 2018 | 54.82 | 55.07 | 53.41 | 53.73 | 2,604,289 | -0.62(-1.14%) |
Oct 02, 2018 | 53.52 | 54.41 | 53.52 | 54.35 | 2,037,302 | +0.74(+1.39%) |
Oct 01, 2018 | 53.93 | 54.08 | 53.51 | 53.61 | 1,884,250 | -0.25(-0.47%) |
Sep 28, 2018 | 53.87 | 54.26 | 53.62 | 53.86 | 1,819,718 | -0.21(-0.39%) |
Sep 27, 2018 | 54.35 | 54.72 | 53.80 | 54.07 | 1,051,819 | -0.46(-0.85%) |
Sep 26, 2018 | 54.48 | 55.09 | 54.07 | 54.54 | 1,728,187 | +0.38(+0.70%) |
Sep 25, 2018 | 54.98 | 54.98 | 53.70 | 54.16 | 2,404,186 | -0.56(-1.02%) |
Sep 24, 2018 | 56.21 | 56.49 | 54.50 | 54.72 | 3,531,251 | -2.01(-3.55%) |
Sep 21, 2018 | 56.94 | 57.13 | 56.36 | 56.73 | 3,366,312 | -0.12(-0.22%) |
Sep 20, 2018 | 56.73 | 57.78 | 56.35 | 56.86 | 2,493,692 | +0.56(+1.00%) |
Sep 19, 2018 | 55.66 | 57.14 | 55.66 | 56.30 | 1,965,982 | +0.36(+0.64%) |
Sep 18, 2018 | 56.29 | 56.49 | 55.60 | 55.94 | 1,475,150 | -0.15(-0.27%) |
Sep 17, 2018 | 55.44 | 56.28 | 55.18 | 56.09 | 1,817,955 | +0.79(+1.43%) |
Sep 14, 2018 | 55.41 | 55.43 | 54.85 | 55.30 | 1,736,022 | -0.30(-0.54%) |
Sep 13, 2018 | 55.59 | 55.83 | 55.09 | 55.60 | 1,058,139 | +0.35(+0.63%) |
Sep 12, 2018 | 54.94 | 55.54 | 54.82 | 55.25 | 1,814,356 | +0.22(+0.40%) |
Sep 11, 2018 | 56.09 | 56.47 | 54.90 | 55.03 | 2,584,432 | -1.66(-2.94%) |
Sep 10, 2018 | 55.95 | 57.07 | 55.77 | 56.69 | 2,202,671 | +0.83(+1.49%) |
Sep 07, 2018 | 57.36 | 57.38 | 55.44 | 55.86 | 2,913,238 | -2.30(-3.96%) |
Sep 06, 2018 | 57.68 | 58.35 | 57.26 | 58.16 | 1,562,614 | +0.67(+1.16%) |
Sep 05, 2018 | 56.39 | 57.71 | 56.37 | 57.50 | 1,517,497 | +0.67(+1.17%) |