Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 52.62 | 53.55 | 52.19 | 53.22 | 4,845,426 | +0.43(+0.81%) |
Nov 29, 2018 | 53.57 | 53.63 | 52.65 | 52.79 | 5,139,358 | -1.25(-2.32%) |
Nov 28, 2018 | 53.54 | 54.22 | 52.76 | 54.04 | 4,802,199 | +0.75(+1.41%) |
Nov 27, 2018 | 52.73 | 53.54 | 52.17 | 53.29 | 4,921,654 | +0.28(+0.53%) |
Nov 26, 2018 | 52.42 | 53.43 | 52.29 | 53.01 | 6,927,690 | +1.47(+2.86%) |
Nov 23, 2018 | 51.07 | 51.88 | 50.98 | 51.54 | 4,672,592 | +0.38(+0.74%) |
Nov 21, 2018 | 51.16 | 51.16 | 51.16 | 0 | -1.19(-2.27%) | |
Nov 20, 2018 | 50.26 | 54.00 | 49.49 | 52.34 | 14,424,500 | +1.10(+2.14%) |
Nov 19, 2018 | 54.46 | 55.44 | 51.23 | 51.25 | 9,029,946 | -3.49(-6.37%) |
Nov 16, 2018 | 55.56 | 55.66 | 53.98 | 54.73 | 6,403,725 | -1.11(-1.99%) |
Nov 15, 2018 | 54.32 | 56.26 | 53.40 | 55.84 | 6,659,727 | +1.01(+1.85%) |
Nov 14, 2018 | 55.72 | 56.93 | 54.45 | 54.83 | 5,328,324 | -0.41(-0.75%) |
Nov 13, 2018 | 53.51 | 55.78 | 53.43 | 55.24 | 6,782,192 | -0.08(-0.15%) |
Nov 12, 2018 | 55.70 | 56.34 | 54.83 | 55.33 | 5,098,266 | -0.53(-0.94%) |
Nov 09, 2018 | 60.27 | 60.38 | 55.79 | 55.85 | 7,718,066 | -4.48(-7.43%) |
Nov 08, 2018 | 59.69 | 60.63 | 59.33 | 60.34 | 3,576,729 | +0.35(+0.58%) |
Nov 07, 2018 | 59.27 | 60.03 | 58.14 | 59.99 | 2,802,308 | +0.93(+1.58%) |
Nov 06, 2018 | 58.53 | 59.25 | 57.75 | 59.06 | 2,904,058 | +0.48(+0.82%) |
Nov 05, 2018 | 59.19 | 59.37 | 57.28 | 58.58 | 3,744,605 | -0.65(-1.10%) |
Nov 02, 2018 | 60.88 | 61.88 | 58.05 | 59.23 | 4,949,928 | -0.98(-1.63%) |
Nov 01, 2018 | 57.73 | 60.26 | 57.01 | 60.21 | 3,614,523 | +2.41(+4.16%) |
Oct 31, 2018 | 58.71 | 59.08 | 57.78 | 57.81 | 3,045,679 | -0.29(-0.50%) |
Oct 30, 2018 | 56.08 | 58.41 | 55.76 | 58.09 | 3,831,490 | +2.08(+3.72%) |
Oct 29, 2018 | 56.83 | 57.70 | 55.20 | 56.01 | 3,989,378 | -0.39(-0.69%) |
Oct 26, 2018 | 56.39 | 57.12 | 54.44 | 56.40 | 4,715,193 | -0.59(-1.04%) |
Oct 25, 2018 | 57.06 | 58.04 | 56.75 | 56.99 | 3,234,552 | +0.18(+0.32%) |
Oct 24, 2018 | 59.04 | 60.04 | 56.66 | 56.81 | 4,822,371 | -2.24(-3.80%) |
Oct 23, 2018 | 58.42 | 59.31 | 57.32 | 59.05 | 3,445,971 | -0.43(-0.72%) |
Oct 22, 2018 | 58.66 | 59.75 | 58.17 | 59.48 | 2,609,091 | +1.15(+1.98%) |
Oct 19, 2018 | 60.05 | 60.09 | 58.06 | 58.32 | 3,561,064 | -1.53(-2.56%) |
Oct 18, 2018 | 60.53 | 60.85 | 59.21 | 59.86 | 2,974,843 | -0.97(-1.60%) |
Oct 17, 2018 | 61.54 | 61.85 | 59.77 | 60.83 | 3,114,014 | -0.81(-1.31%) |
Oct 16, 2018 | 60.34 | 61.78 | 59.99 | 61.64 | 2,792,867 | +1.50(+2.49%) |
Oct 15, 2018 | 59.92 | 60.78 | 59.77 | 60.14 | 3,900,758 | +0.45(+0.75%) |
Oct 12, 2018 | 59.28 | 60.11 | 58.71 | 59.69 | 4,341,245 | +1.40(+2.40%) |
Oct 11, 2018 | 58.29 | 59.75 | 57.83 | 58.29 | 4,383,006 | -0.02(-0.04%) |
Oct 10, 2018 | 59.15 | 59.55 | 58.18 | 58.32 | 4,199,138 | -0.46(-0.78%) |
Oct 09, 2018 | 58.42 | 60.10 | 58.31 | 58.78 | 4,904,315 | -0.03(-0.06%) |
Oct 08, 2018 | 59.48 | 59.86 | 57.81 | 58.81 | 4,606,916 | -0.96(-1.61%) |
Oct 05, 2018 | 59.80 | 61.46 | 59.05 | 59.77 | 3,668,600 | -0.49(-0.82%) |
Oct 04, 2018 | 61.80 | 61.97 | 60.15 | 60.27 | 4,460,943 | -1.53(-2.48%) |
Oct 03, 2018 | 62.11 | 62.39 | 61.27 | 61.80 | 3,961,404 | -0.16(-0.25%) |
Oct 02, 2018 | 65.09 | 65.15 | 61.86 | 61.96 | 4,789,814 | -3.14(-4.82%) |
Oct 01, 2018 | 65.56 | 65.76 | 64.50 | 65.10 | 2,585,770 | -0.29(-0.44%) |
Sep 28, 2018 | 64.23 | 66.03 | 64.23 | 65.39 | 4,055,777 | +0.91(+1.41%) |
Sep 27, 2018 | 65.53 | 65.76 | 64.32 | 64.48 | 3,309,210 | -1.13(-1.72%) |
Sep 26, 2018 | 64.60 | 66.25 | 64.43 | 65.61 | 3,031,306 | +1.46(+2.27%) |
Sep 25, 2018 | 65.35 | 65.90 | 63.64 | 64.15 | 3,196,243 | -1.29(-1.96%) |
Sep 24, 2018 | 66.71 | 67.28 | 65.32 | 65.44 | 4,432,312 | -1.01(-1.51%) |
Sep 21, 2018 | 65.75 | 67.17 | 65.74 | 66.44 | 6,321,071 | +0.89(+1.36%) |
Sep 20, 2018 | 64.17 | 65.67 | 64.02 | 65.55 | 4,162,114 | +1.50(+2.34%) |
Sep 19, 2018 | 64.09 | 64.41 | 63.54 | 64.05 | 2,805,964 | +0.03(+0.05%) |
Sep 18, 2018 | 63.05 | 64.19 | 62.98 | 64.02 | 4,007,412 | +0.54(+0.86%) |
Sep 17, 2018 | 64.47 | 65.01 | 63.37 | 63.47 | 3,435,384 | -0.74(-1.15%) |
Sep 14, 2018 | 64.40 | 64.76 | 63.59 | 64.22 | 3,712,974 | -0.14(-0.22%) |
Sep 13, 2018 | 64.11 | 64.87 | 63.79 | 64.35 | 3,292,886 | +0.25(+0.40%) |
Sep 12, 2018 | 63.54 | 64.16 | 63.12 | 64.10 | 3,476,052 | +0.56(+0.88%) |
Sep 11, 2018 | 63.22 | 63.86 | 62.81 | 63.54 | 3,153,078 | +0.21(+0.34%) |
Sep 10, 2018 | 64.42 | 64.50 | 63.01 | 63.33 | 3,920,306 | -0.72(-1.13%) |
Sep 07, 2018 | 64.67 | 65.18 | 63.78 | 64.05 | 3,694,052 | -0.85(-1.31%) |
Sep 06, 2018 | 65.12 | 65.51 | 64.69 | 64.90 | 3,929,263 | +0.13(+0.20%) |
Sep 05, 2018 | 65.89 | 66.55 | 64.49 | 64.77 | 4,416,335 | -1.32(-2.00%) |