Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 57.86 | 58.42 | 57.51 | 58.39 | 3,092,810 | +0.80(+1.39%) |
Nov 29, 2018 | 57.35 | 57.84 | 56.80 | 57.58 | 2,411,139 | +0.04(+0.07%) |
Nov 28, 2018 | 57.10 | 57.70 | 57.03 | 57.54 | 2,111,501 | +0.30(+0.53%) |
Nov 27, 2018 | 56.94 | 57.33 | 56.51 | 57.24 | 2,258,370 | +0.33(+0.58%) |
Nov 26, 2018 | 56.91 | 56.99 | 56.29 | 56.91 | 1,901,674 | +0.28(+0.49%) |
Nov 23, 2018 | 56.93 | 56.98 | 56.33 | 56.63 | 460,919 | -0.32(-0.56%) |
Nov 21, 2018 | 56.95 | 56.95 | 56.95 | 0 | -0.04(-0.07%) | |
Nov 20, 2018 | 56.91 | 57.26 | 56.38 | 56.99 | 1,894,183 | +0.12(+0.22%) |
Nov 19, 2018 | 56.84 | 57.30 | 56.21 | 56.87 | 2,187,820 | +0.03(+0.06%) |
Nov 16, 2018 | 55.49 | 56.92 | 55.49 | 56.84 | 2,179,147 | +1.29(+2.33%) |
Nov 15, 2018 | 56.02 | 56.02 | 54.91 | 55.54 | 2,867,616 | -0.80(-1.43%) |
Nov 14, 2018 | 56.01 | 56.48 | 55.70 | 56.35 | 2,711,985 | +0.51(+0.91%) |
Nov 13, 2018 | 55.85 | 56.07 | 55.35 | 55.84 | 1,483,134 | +0.09(+0.16%) |
Nov 12, 2018 | 55.35 | 55.90 | 55.00 | 55.75 | 1,229,236 | +0.45(+0.82%) |
Nov 09, 2018 | 55.22 | 55.48 | 54.90 | 55.30 | 1,349,565 | +0.15(+0.27%) |
Nov 08, 2018 | 55.10 | 55.33 | 54.62 | 55.15 | 1,064,757 | -0.14(-0.25%) |
Nov 07, 2018 | 54.83 | 55.51 | 54.33 | 55.29 | 2,052,329 | +0.78(+1.43%) |
Nov 06, 2018 | 53.99 | 54.83 | 53.79 | 54.51 | 2,840,004 | +0.70(+1.29%) |
Nov 05, 2018 | 52.93 | 53.97 | 52.90 | 53.81 | 1,804,637 | +1.01(+1.91%) |
Nov 02, 2018 | 52.86 | 53.27 | 52.13 | 52.81 | 2,719,388 | -0.31(-0.59%) |
Nov 01, 2018 | 53.49 | 53.49 | 52.62 | 53.12 | 2,726,010 | -0.11(-0.22%) |
Oct 31, 2018 | 53.84 | 54.12 | 53.18 | 53.23 | 3,782,835 | -0.67(-1.25%) |
Oct 30, 2018 | 54.45 | 54.86 | 53.78 | 53.90 | 2,504,622 | -0.36(-0.66%) |
Oct 29, 2018 | 53.62 | 54.46 | 53.62 | 54.26 | 1,824,251 | +1.13(+2.13%) |
Oct 26, 2018 | 54.02 | 54.03 | 52.94 | 53.13 | 2,731,226 | -1.00(-1.85%) |
Oct 25, 2018 | 53.68 | 54.48 | 53.16 | 54.13 | 1,984,856 | +0.52(+0.96%) |
Oct 24, 2018 | 52.48 | 54.12 | 52.48 | 53.62 | 3,739,458 | +1.38(+2.65%) |
Oct 23, 2018 | 51.95 | 52.44 | 51.45 | 52.23 | 2,533,091 | +0.16(+0.31%) |
Oct 22, 2018 | 53.26 | 53.29 | 52.04 | 52.07 | 1,901,458 | -1.09(-2.05%) |
Oct 19, 2018 | 52.78 | 53.25 | 52.76 | 53.16 | 2,126,917 | +0.38(+0.71%) |
Oct 18, 2018 | 52.54 | 53.03 | 52.35 | 52.78 | 1,774,206 | +0.28(+0.53%) |
Oct 17, 2018 | 52.68 | 52.90 | 52.26 | 52.50 | 2,764,695 | -0.25(-0.48%) |
Oct 16, 2018 | 51.82 | 52.94 | 51.45 | 52.76 | 3,237,650 | +1.15(+2.22%) |
Oct 15, 2018 | 51.22 | 52.20 | 51.15 | 51.61 | 1,757,408 | +0.25(+0.49%) |
Oct 12, 2018 | 51.72 | 52.31 | 51.13 | 51.35 | 2,118,985 | -0.16(-0.32%) |
Oct 11, 2018 | 53.22 | 53.22 | 51.48 | 51.52 | 2,426,776 | -1.49(-2.81%) |
Oct 10, 2018 | 53.67 | 54.03 | 52.98 | 53.01 | 1,913,001 | -0.70(-1.31%) |
Oct 09, 2018 | 53.60 | 53.92 | 53.31 | 53.71 | 2,027,250 | +0.20(+0.38%) |
Oct 08, 2018 | 53.26 | 54.14 | 53.26 | 53.51 | 2,966,080 | +0.34(+0.63%) |
Oct 05, 2018 | 53.31 | 53.71 | 53.12 | 53.17 | 1,903,352 | -0.06(-0.11%) |
Oct 04, 2018 | 53.25 | 53.46 | 52.67 | 53.23 | 1,340,525 | -0.33(-0.61%) |
Oct 03, 2018 | 54.31 | 54.53 | 53.34 | 53.56 | 1,520,411 | -0.72(-1.33%) |
Oct 02, 2018 | 54.20 | 54.55 | 54.10 | 54.28 | 1,176,510 | +0.16(+0.30%) |
Oct 01, 2018 | 54.26 | 54.56 | 53.91 | 54.12 | 1,548,095 | -0.18(-0.33%) |
Sep 28, 2018 | 53.32 | 54.31 | 53.29 | 54.30 | 3,149,434 | +1.07(+2.02%) |
Sep 27, 2018 | 53.30 | 53.61 | 53.15 | 53.22 | 2,614,906 | -0.03(-0.06%) |
Sep 26, 2018 | 54.36 | 54.51 | 53.22 | 53.26 | 2,503,830 | -1.02(-1.89%) |
Sep 25, 2018 | 54.23 | 54.45 | 53.78 | 54.28 | 1,789,058 | +0.11(+0.21%) |
Sep 24, 2018 | 55.45 | 55.58 | 54.01 | 54.17 | 1,699,295 | -1.30(-2.35%) |
Sep 21, 2018 | 55.20 | 55.97 | 55.04 | 55.47 | 3,891,396 | +0.25(+0.46%) |
Sep 20, 2018 | 54.52 | 55.23 | 54.37 | 55.21 | 1,263,402 | +0.74(+1.36%) |
Sep 19, 2018 | 55.15 | 55.15 | 54.36 | 54.47 | 1,300,218 | -0.62(-1.12%) |
Sep 18, 2018 | 55.53 | 55.62 | 54.82 | 55.09 | 1,756,206 | -0.51(-0.92%) |
Sep 17, 2018 | 55.12 | 55.75 | 54.96 | 55.60 | 2,018,463 | +0.46(+0.84%) |
Sep 14, 2018 | 55.25 | 55.25 | 54.42 | 55.14 | 1,722,403 | -0.25(-0.45%) |
Sep 13, 2018 | 55.38 | 55.56 | 55.09 | 55.39 | 1,385,849 | +0.31(+0.56%) |
Sep 12, 2018 | 55.22 | 55.35 | 54.97 | 55.08 | 1,800,346 | -0.20(-0.35%) |
Sep 11, 2018 | 54.87 | 55.53 | 54.86 | 55.28 | 3,550,129 | +0.16(+0.30%) |
Sep 10, 2018 | 54.98 | 55.35 | 54.65 | 55.12 | 1,384,415 | +0.46(+0.83%) |
Sep 07, 2018 | 54.91 | 55.00 | 54.37 | 54.66 | 1,511,192 | -0.61(-1.10%) |
Sep 06, 2018 | 55.01 | 55.50 | 54.86 | 55.27 | 1,884,063 | +0.46(+0.83%) |
Sep 05, 2018 | 54.51 | 55.18 | 54.27 | 54.82 | 1,982,547 | +0.33(+0.61%) |