Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 58.15 | 58.59 | 57.52 | 58.48 | 4,003,397 | +0.16(+0.28%) |
Nov 29, 2018 | 58.67 | 58.84 | 58.01 | 58.31 | 3,560,417 | -0.64(-1.09%) |
Nov 28, 2018 | 58.02 | 58.95 | 57.35 | 58.95 | 2,607,461 | +1.14(+1.98%) |
Nov 27, 2018 | 57.59 | 58.09 | 57.11 | 57.81 | 2,490,497 | +0.11(+0.19%) |
Nov 26, 2018 | 57.40 | 58.11 | 57.02 | 57.70 | 3,538,360 | +0.70(+1.23%) |
Nov 23, 2018 | 57.58 | 57.73 | 56.86 | 56.99 | 2,180,962 | -1.27(-2.18%) |
Nov 21, 2018 | 58.27 | 58.27 | 58.27 | 0 | +0.15(+0.25%) | |
Nov 20, 2018 | 58.84 | 58.99 | 57.77 | 58.12 | 3,868,993 | -1.17(-1.97%) |
Nov 19, 2018 | 60.01 | 60.05 | 58.63 | 59.29 | 6,090,108 | -1.00(-1.67%) |
Nov 16, 2018 | 59.30 | 60.89 | 59.23 | 60.29 | 5,464,877 | +0.70(+1.18%) |
Nov 15, 2018 | 57.70 | 59.96 | 57.44 | 59.59 | 4,982,170 | +1.65(+2.84%) |
Nov 14, 2018 | 58.06 | 59.31 | 57.46 | 57.95 | 5,571,060 | +0.55(+0.96%) |
Nov 13, 2018 | 57.85 | 59.13 | 57.15 | 57.40 | 5,673,531 | -0.21(-0.37%) |
Nov 12, 2018 | 58.85 | 59.14 | 57.49 | 57.61 | 5,503,004 | -1.27(-2.16%) |
Nov 09, 2018 | 59.18 | 59.78 | 58.37 | 58.88 | 4,927,051 | -1.09(-1.82%) |
Nov 08, 2018 | 59.31 | 60.41 | 59.31 | 59.98 | 6,214,354 | -0.09(-0.16%) |
Nov 07, 2018 | 61.11 | 61.20 | 58.96 | 60.07 | 7,577,048 | -0.57(-0.94%) |
Nov 06, 2018 | 58.04 | 61.04 | 57.76 | 60.64 | 5,338,726 | +0.15(+0.26%) |
Nov 05, 2018 | 60.10 | 61.02 | 59.94 | 60.48 | 4,861,332 | +0.63(+1.05%) |
Nov 02, 2018 | 60.76 | 61.01 | 59.39 | 59.86 | 5,380,093 | -0.28(-0.47%) |
Nov 01, 2018 | 58.80 | 60.41 | 58.67 | 60.14 | 4,577,410 | +1.78(+3.05%) |
Oct 31, 2018 | 58.99 | 59.77 | 58.32 | 58.36 | 4,194,799 | +0.06(+0.10%) |
Oct 30, 2018 | 56.98 | 58.39 | 56.89 | 58.30 | 3,367,495 | +1.27(+2.23%) |
Oct 29, 2018 | 57.95 | 58.75 | 56.27 | 57.03 | 4,067,338 | +0.07(+0.12%) |
Oct 26, 2018 | 56.94 | 57.90 | 56.36 | 56.96 | 4,079,589 | -0.73(-1.27%) |
Oct 25, 2018 | 57.48 | 58.16 | 57.16 | 57.69 | 4,248,438 | +0.94(+1.65%) |
Oct 24, 2018 | 59.26 | 59.48 | 56.59 | 56.75 | 5,991,696 | -2.54(-4.29%) |
Oct 23, 2018 | 59.98 | 60.01 | 58.51 | 59.30 | 6,450,953 | -2.36(-3.83%) |
Oct 22, 2018 | 62.46 | 62.51 | 61.45 | 61.66 | 3,125,087 | -0.47(-0.76%) |
Oct 19, 2018 | 62.38 | 63.08 | 61.85 | 62.13 | 3,701,104 | -0.15(-0.23%) |
Oct 18, 2018 | 63.32 | 63.84 | 61.84 | 62.28 | 3,597,051 | -1.34(-2.11%) |
Oct 17, 2018 | 63.17 | 63.89 | 62.51 | 63.62 | 4,228,373 | +0.37(+0.58%) |
Oct 16, 2018 | 62.05 | 63.33 | 61.86 | 63.25 | 4,043,081 | +1.85(+3.01%) |
Oct 15, 2018 | 61.68 | 62.09 | 61.40 | 61.40 | 2,976,527 | -0.43(-0.70%) |
Oct 12, 2018 | 62.54 | 62.61 | 61.21 | 61.83 | 4,188,342 | +0.62(+1.01%) |
Oct 11, 2018 | 62.85 | 63.28 | 61.06 | 61.21 | 5,056,277 | -1.85(-2.93%) |
Oct 10, 2018 | 65.29 | 65.33 | 63.01 | 63.06 | 4,881,982 | -2.26(-3.46%) |
Oct 09, 2018 | 66.86 | 66.97 | 65.12 | 65.32 | 4,232,111 | -1.65(-2.46%) |
Oct 08, 2018 | 66.61 | 67.14 | 66.14 | 66.97 | 3,154,586 | -0.14(-0.21%) |
Oct 05, 2018 | 67.28 | 67.62 | 66.60 | 67.11 | 4,787,824 | -0.09(-0.13%) |
Oct 04, 2018 | 67.55 | 68.52 | 66.77 | 67.20 | 3,805,491 | -0.31(-0.46%) |
Oct 03, 2018 | 67.08 | 67.57 | 66.97 | 67.51 | 3,016,664 | +0.57(+0.85%) |
Oct 02, 2018 | 66.59 | 67.32 | 66.31 | 66.94 | 4,753,198 | +0.19(+0.28%) |
Oct 01, 2018 | 66.30 | 67.00 | 66.01 | 66.75 | 3,743,002 | +0.91(+1.38%) |
Sep 28, 2018 | 66.05 | 66.48 | 65.68 | 65.84 | 2,366,054 | -0.18(-0.27%) |
Sep 27, 2018 | 66.25 | 66.43 | 65.75 | 66.02 | 1,792,380 | +0.12(+0.18%) |
Sep 26, 2018 | 66.42 | 66.56 | 65.70 | 65.90 | 2,180,492 | -0.48(-0.73%) |
Sep 25, 2018 | 66.86 | 67.09 | 66.24 | 66.38 | 3,109,598 | -0.23(-0.35%) |
Sep 24, 2018 | 66.96 | 66.98 | 66.15 | 66.61 | 2,282,467 | -0.46(-0.68%) |
Sep 21, 2018 | 67.55 | 67.70 | 66.82 | 67.07 | 3,597,701 | -0.32(-0.47%) |
Sep 20, 2018 | 67.00 | 67.41 | 66.58 | 67.39 | 3,019,927 | +0.83(+1.25%) |
Sep 19, 2018 | 67.16 | 67.35 | 66.36 | 66.55 | 3,191,816 | -0.86(-1.28%) |
Sep 18, 2018 | 67.05 | 67.59 | 66.70 | 67.41 | 2,716,291 | +0.55(+0.82%) |
Sep 17, 2018 | 66.64 | 67.05 | 66.54 | 66.86 | 1,766,518 | +0.20(+0.30%) |
Sep 14, 2018 | 66.84 | 66.98 | 66.49 | 66.66 | 2,127,844 | -0.18(-0.27%) |
Sep 13, 2018 | 66.52 | 67.06 | 66.30 | 66.84 | 2,875,510 | +0.55(+0.83%) |
Sep 12, 2018 | 65.51 | 66.42 | 65.37 | 66.29 | 2,457,774 | +0.77(+1.17%) |
Sep 11, 2018 | 65.42 | 65.89 | 65.17 | 65.53 | 1,720,758 | -0.04(-0.07%) |
Sep 10, 2018 | 65.59 | 65.89 | 65.34 | 65.57 | 2,639,144 | +0.41(+0.63%) |
Sep 07, 2018 | 65.33 | 65.54 | 64.91 | 65.16 | 2,371,754 | -0.36(-0.55%) |
Sep 06, 2018 | 66.37 | 66.41 | 65.26 | 65.52 | 3,825,077 | -0.91(-1.37%) |
Sep 05, 2018 | 65.52 | 66.72 | 65.44 | 66.43 | 4,717,171 | +0.75(+1.14%) |