Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 54.02 | 54.77 | 53.53 | 54.15 | 8,769,885 | -0.56(-1.03%) |
Nov 29, 2018 | 54.38 | 55.23 | 54.17 | 54.71 | 5,619,203 | +0.43(+0.78%) |
Nov 28, 2018 | 53.27 | 54.52 | 53.26 | 54.29 | 6,652,420 | +0.88(+1.64%) |
Nov 27, 2018 | 52.96 | 53.67 | 52.49 | 53.41 | 7,475,647 | +0.47(+0.90%) |
Nov 26, 2018 | 52.94 | 53.67 | 52.80 | 52.94 | 7,635,220 | +0.74(+1.41%) |
Nov 23, 2018 | 51.45 | 52.31 | 51.06 | 52.20 | 6,552,388 | -1.37(-2.57%) |
Nov 21, 2018 | 53.57 | 53.57 | 53.57 | 0 | +1.22(+2.33%) | |
Nov 20, 2018 | 53.64 | 53.64 | 51.73 | 52.35 | 9,110,400 | -2.00(-3.69%) |
Nov 19, 2018 | 53.48 | 54.60 | 53.21 | 54.36 | 9,496,594 | +0.26(+0.48%) |
Nov 16, 2018 | 53.66 | 54.36 | 53.49 | 54.10 | 9,769,915 | +0.74(+1.40%) |
Nov 15, 2018 | 52.02 | 53.42 | 51.75 | 53.35 | 9,512,124 | +0.89(+1.70%) |
Nov 14, 2018 | 53.03 | 54.01 | 51.97 | 52.46 | 11,811,658 | +0.33(+0.63%) |
Nov 13, 2018 | 53.00 | 53.66 | 51.22 | 52.13 | 13,705,907 | -1.16(-2.18%) |
Nov 12, 2018 | 55.30 | 55.69 | 53.30 | 53.30 | 8,270,389 | -1.30(-2.38%) |
Nov 09, 2018 | 53.78 | 54.99 | 53.01 | 54.60 | 11,233,050 | -0.15(-0.27%) |
Nov 08, 2018 | 57.08 | 57.53 | 54.55 | 54.74 | 12,009,474 | -2.55(-4.46%) |
Nov 07, 2018 | 57.88 | 58.30 | 56.66 | 57.30 | 8,045,159 | +0.43(+0.76%) |
Nov 06, 2018 | 56.74 | 56.92 | 55.84 | 56.86 | 7,516,951 | +0.38(+0.68%) |
Nov 05, 2018 | 56.20 | 56.86 | 55.84 | 56.48 | 6,054,697 | +0.97(+1.75%) |
Nov 02, 2018 | 57.02 | 57.48 | 55.13 | 55.51 | 6,997,525 | -1.42(-2.50%) |
Nov 01, 2018 | 57.44 | 58.05 | 56.04 | 56.93 | 9,565,820 | -0.26(-0.46%) |
Oct 31, 2018 | 57.59 | 58.76 | 57.07 | 57.19 | 8,056,247 | +0.31(+0.55%) |
Oct 30, 2018 | 54.97 | 57.03 | 54.70 | 56.88 | 7,952,930 | +1.78(+3.22%) |
Oct 29, 2018 | 56.60 | 57.03 | 54.18 | 55.10 | 8,376,136 | -0.92(-1.65%) |
Oct 26, 2018 | 54.78 | 56.51 | 54.55 | 56.03 | 10,014,973 | +0.38(+0.68%) |
Oct 25, 2018 | 55.54 | 56.20 | 54.44 | 55.65 | 10,591,177 | +1.91(+3.55%) |
Oct 24, 2018 | 57.03 | 57.29 | 53.18 | 53.75 | 11,227,676 | -2.89(-5.10%) |
Oct 23, 2018 | 57.71 | 57.76 | 55.80 | 56.63 | 9,169,236 | -2.32(-3.93%) |
Oct 22, 2018 | 59.41 | 59.54 | 58.30 | 58.95 | 6,582,615 | -0.36(-0.61%) |
Oct 19, 2018 | 59.46 | 60.46 | 59.12 | 59.31 | 6,915,269 | -0.08(-0.14%) |
Oct 18, 2018 | 58.60 | 59.87 | 58.51 | 59.39 | 9,534,497 | +0.09(+0.15%) |
Oct 17, 2018 | 60.60 | 60.60 | 59.09 | 59.30 | 8,925,590 | -1.08(-1.79%) |
Oct 16, 2018 | 60.35 | 60.69 | 59.91 | 60.38 | 6,998,805 | +0.43(+0.72%) |
Oct 15, 2018 | 60.41 | 60.70 | 59.73 | 59.95 | 7,485,759 | -0.46(-0.76%) |
Oct 12, 2018 | 60.32 | 60.75 | 59.39 | 60.41 | 7,695,298 | +1.10(+1.86%) |
Oct 11, 2018 | 60.42 | 60.92 | 58.60 | 59.31 | 11,446,385 | -1.87(-3.06%) |
Oct 10, 2018 | 64.83 | 64.89 | 61.11 | 61.18 | 10,226,859 | -3.51(-5.43%) |
Oct 09, 2018 | 64.03 | 65.15 | 63.66 | 64.69 | 5,976,884 | +0.91(+1.43%) |
Oct 08, 2018 | 63.33 | 64.18 | 62.96 | 63.78 | 4,951,747 | -0.09(-0.14%) |
Oct 05, 2018 | 63.55 | 64.01 | 63.22 | 63.87 | 8,021,634 | +0.09(+0.14%) |
Oct 04, 2018 | 63.88 | 64.26 | 63.22 | 63.78 | 5,470,501 | -0.24(-0.37%) |
Oct 03, 2018 | 64.06 | 64.29 | 63.46 | 64.01 | 8,377,596 | +0.24(+0.37%) |
Oct 02, 2018 | 64.60 | 64.75 | 63.73 | 63.78 | 5,565,632 | -1.31(-2.02%) |
Oct 01, 2018 | 63.36 | 65.38 | 63.34 | 65.09 | 7,864,403 | +2.03(+3.22%) |
Sep 28, 2018 | 63.00 | 64.10 | 63.00 | 63.06 | 7,597,575 | -0.10(-0.15%) |
Sep 27, 2018 | 63.32 | 63.54 | 62.99 | 63.16 | 5,313,293 | +0.20(+0.31%) |
Sep 26, 2018 | 63.34 | 63.87 | 62.90 | 62.96 | 7,545,909 | -0.68(-1.06%) |
Sep 25, 2018 | 63.51 | 64.05 | 63.26 | 63.64 | 7,541,379 | +0.86(+1.36%) |
Sep 24, 2018 | 62.74 | 63.47 | 62.56 | 62.78 | 7,826,945 | +0.64(+1.02%) |
Sep 21, 2018 | 61.73 | 62.46 | 61.40 | 62.15 | 18,550,918 | +0.75(+1.22%) |
Sep 20, 2018 | 61.19 | 62.04 | 60.95 | 61.40 | 6,406,948 | -0.14(-0.23%) |
Sep 19, 2018 | 61.11 | 61.81 | 60.82 | 61.54 | 4,851,553 | +0.40(+0.65%) |
Sep 18, 2018 | 60.90 | 61.70 | 60.80 | 61.14 | 7,351,465 | +0.65(+1.08%) |
Sep 17, 2018 | 60.05 | 61.02 | 59.98 | 60.49 | 7,376,461 | +0.60(+1.01%) |
Sep 14, 2018 | 59.00 | 60.23 | 59.00 | 59.88 | 5,668,510 | +0.77(+1.31%) |
Sep 13, 2018 | 58.65 | 59.13 | 57.94 | 59.11 | 4,933,456 | +0.47(+0.81%) |
Sep 12, 2018 | 58.78 | 59.09 | 58.41 | 58.64 | 7,532,650 | +0.41(+0.70%) |
Sep 11, 2018 | 57.84 | 58.73 | 57.52 | 58.23 | 5,120,884 | +0.26(+0.45%) |
Sep 10, 2018 | 57.49 | 58.38 | 57.46 | 57.97 | 6,368,310 | +0.76(+1.32%) |
Sep 07, 2018 | 56.98 | 57.54 | 56.56 | 57.21 | 5,364,366 | -0.26(-0.45%) |
Sep 06, 2018 | 58.80 | 59.04 | 57.45 | 57.47 | 6,681,434 | -2.00(-3.37%) |
Sep 05, 2018 | 59.35 | 59.57 | 58.69 | 59.48 | 6,235,318 | -0.09(-0.15%) |