Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 61.25 | 61.88 | 60.73 | 61.27 | 8,223,114 | -0.18(-0.30%) |
Nov 29, 2018 | 61.69 | 61.77 | 60.24 | 61.45 | 7,723,485 | -0.61(-0.99%) |
Nov 28, 2018 | 61.64 | 62.07 | 60.29 | 62.07 | 9,081,853 | +0.43(+0.70%) |
Nov 27, 2018 | 59.66 | 61.92 | 59.30 | 61.63 | 15,507,497 | +1.84(+3.08%) |
Nov 26, 2018 | 58.78 | 59.87 | 58.78 | 59.80 | 11,422,700 | +1.64(+2.82%) |
Nov 23, 2018 | 59.74 | 59.90 | 58.03 | 58.15 | 6,546,272 | -1.65(-2.76%) |
Nov 21, 2018 | 59.80 | 59.80 | 59.80 | 0 | +0.20(+0.33%) | |
Nov 20, 2018 | 58.71 | 61.74 | 57.09 | 59.61 | 24,162,638 | -7.01(-10.53%) |
Nov 19, 2018 | 68.45 | 68.85 | 66.42 | 66.62 | 10,659,746 | -1.62(-2.37%) |
Nov 16, 2018 | 68.04 | 68.64 | 66.98 | 68.24 | 9,646,360 | -0.92(-1.34%) |
Nov 15, 2018 | 70.95 | 70.95 | 68.57 | 69.16 | 8,309,865 | -2.03(-2.85%) |
Nov 14, 2018 | 72.38 | 73.30 | 70.74 | 71.19 | 6,568,800 | -1.02(-1.41%) |
Nov 13, 2018 | 73.32 | 73.63 | 71.88 | 72.21 | 5,053,643 | -0.98(-1.35%) |
Nov 12, 2018 | 74.65 | 74.75 | 73.00 | 73.19 | 5,187,563 | -1.26(-1.69%) |
Nov 09, 2018 | 74.88 | 75.30 | 74.22 | 74.45 | 4,075,251 | -0.57(-0.75%) |
Nov 08, 2018 | 74.50 | 75.24 | 74.32 | 75.02 | 5,225,385 | +0.72(+0.97%) |
Nov 07, 2018 | 74.94 | 75.07 | 73.44 | 74.30 | 7,914,624 | +1.00(+1.37%) |
Nov 06, 2018 | 73.17 | 73.36 | 72.73 | 73.30 | 4,320,371 | +0.21(+0.28%) |
Nov 05, 2018 | 72.41 | 73.24 | 72.03 | 73.09 | 4,256,863 | +0.80(+1.11%) |
Nov 02, 2018 | 72.59 | 73.36 | 71.47 | 72.29 | 4,247,724 | +0.15(+0.21%) |
Nov 01, 2018 | 71.52 | 72.26 | 71.06 | 72.13 | 5,124,698 | +0.51(+0.72%) |
Oct 31, 2018 | 74.05 | 74.05 | 71.52 | 71.62 | 7,734,618 | -1.83(-2.50%) |
Oct 30, 2018 | 72.62 | 74.05 | 72.41 | 73.45 | 6,734,492 | +1.43(+1.99%) |
Oct 29, 2018 | 70.89 | 73.24 | 70.66 | 72.02 | 6,247,553 | +1.85(+2.64%) |
Oct 26, 2018 | 71.69 | 72.16 | 70.06 | 70.17 | 7,157,116 | -1.62(-2.25%) |
Oct 25, 2018 | 71.23 | 72.43 | 70.78 | 71.79 | 6,141,401 | +1.34(+1.90%) |
Oct 24, 2018 | 70.73 | 72.19 | 70.32 | 70.45 | 5,896,996 | -0.34(-0.48%) |
Oct 23, 2018 | 69.61 | 71.04 | 69.43 | 70.80 | 5,275,009 | -0.48(-0.67%) |
Oct 22, 2018 | 70.65 | 71.75 | 70.65 | 71.28 | 3,992,159 | +1.04(+1.48%) |
Oct 19, 2018 | 71.70 | 71.74 | 70.15 | 70.24 | 6,380,811 | -1.15(-1.61%) |
Oct 18, 2018 | 71.58 | 72.43 | 70.22 | 71.39 | 4,954,250 | -0.91(-1.26%) |
Oct 17, 2018 | 73.27 | 73.60 | 71.54 | 72.29 | 4,893,635 | -1.19(-1.62%) |
Oct 16, 2018 | 72.91 | 73.71 | 72.41 | 73.48 | 3,143,151 | +1.04(+1.43%) |
Oct 15, 2018 | 72.41 | 73.06 | 72.21 | 72.45 | 3,906,708 | -0.01(-0.01%) |
Oct 12, 2018 | 72.01 | 73.44 | 71.74 | 72.46 | 5,989,389 | +1.55(+2.19%) |
Oct 11, 2018 | 73.15 | 73.76 | 70.82 | 70.91 | 5,945,387 | -2.06(-2.82%) |
Oct 10, 2018 | 73.36 | 74.34 | 72.85 | 72.96 | 5,782,915 | -0.39(-0.54%) |
Oct 09, 2018 | 73.21 | 74.33 | 73.21 | 73.36 | 3,889,601 | +0.22(+0.30%) |
Oct 08, 2018 | 72.27 | 73.27 | 72.08 | 73.13 | 4,357,960 | +0.75(+1.04%) |
Oct 05, 2018 | 72.66 | 72.99 | 71.77 | 72.38 | 5,926,449 | -0.27(-0.38%) |
Oct 04, 2018 | 73.51 | 74.09 | 72.29 | 72.65 | 6,391,296 | -0.97(-1.31%) |
Oct 03, 2018 | 74.27 | 74.29 | 73.35 | 73.62 | 4,986,964 | -0.56(-0.75%) |
Oct 02, 2018 | 75.67 | 76.55 | 74.01 | 74.18 | 4,973,172 | -1.58(-2.09%) |
Oct 01, 2018 | 75.64 | 76.04 | 75.54 | 75.76 | 3,683,941 | +0.22(+0.29%) |
Sep 28, 2018 | 75.07 | 75.61 | 74.91 | 75.54 | 4,582,161 | +0.60(+0.80%) |
Sep 27, 2018 | 75.22 | 75.57 | 74.83 | 74.94 | 3,591,703 | -0.33(-0.43%) |
Sep 26, 2018 | 74.89 | 75.68 | 74.73 | 75.27 | 4,530,776 | +0.50(+0.66%) |
Sep 25, 2018 | 74.86 | 75.35 | 74.38 | 74.77 | 3,444,362 | +0.06(+0.08%) |
Sep 24, 2018 | 74.68 | 75.81 | 74.54 | 74.71 | 4,058,646 | -0.06(-0.08%) |
Sep 21, 2018 | 74.96 | 75.92 | 74.56 | 74.77 | 7,832,413 | -0.06(-0.08%) |
Sep 20, 2018 | 74.82 | 75.05 | 74.26 | 74.83 | 3,785,873 | +0.19(+0.25%) |
Sep 19, 2018 | 75.09 | 75.31 | 73.97 | 74.64 | 3,758,284 | -0.45(-0.59%) |
Sep 18, 2018 | 74.47 | 75.33 | 74.20 | 75.09 | 5,855,180 | +0.34(+0.46%) |
Sep 17, 2018 | 75.51 | 75.54 | 74.62 | 74.74 | 3,335,911 | -0.57(-0.75%) |
Sep 14, 2018 | 75.46 | 75.81 | 74.97 | 75.31 | 4,009,157 | -0.12(-0.16%) |
Sep 13, 2018 | 75.90 | 76.17 | 75.32 | 75.43 | 4,376,896 | -0.49(-0.64%) |
Sep 12, 2018 | 76.17 | 76.39 | 75.59 | 75.92 | 3,410,294 | -0.13(-0.17%) |
Sep 11, 2018 | 76.55 | 76.93 | 75.98 | 76.05 | 3,585,189 | -0.39(-0.52%) |
Sep 10, 2018 | 76.56 | 77.41 | 76.15 | 76.44 | 4,853,026 | +0.45(+0.59%) |
Sep 07, 2018 | 76.20 | 77.06 | 75.54 | 75.99 | 5,388,944 | -0.12(-0.16%) |
Sep 06, 2018 | 76.39 | 77.24 | 76.05 | 76.11 | 5,260,446 | +0.24(+0.32%) |
Sep 05, 2018 | 76.16 | 76.58 | 75.49 | 75.87 | 8,307,140 | -0.30(-0.39%) |