Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 70.13 | 73.25 | 69.83 | 73.25 | 15,485,094 | +3.39(+4.85%) |
Nov 29, 2018 | 69.16 | 70.19 | 68.65 | 69.86 | 4,939,008 | +0.75(+1.09%) |
Nov 28, 2018 | 68.41 | 69.12 | 67.26 | 69.11 | 4,988,423 | +0.98(+1.44%) |
Nov 27, 2018 | 66.99 | 68.14 | 66.43 | 68.13 | 5,583,465 | +1.12(+1.67%) |
Nov 26, 2018 | 67.12 | 67.79 | 66.21 | 67.01 | 6,281,301 | +0.47(+0.71%) |
Nov 23, 2018 | 66.51 | 67.25 | 65.97 | 66.53 | 2,075,713 | -0.40(-0.60%) |
Nov 21, 2018 | 66.94 | 66.94 | 66.94 | 0 | -1.51(-2.20%) | |
Nov 20, 2018 | 69.15 | 69.70 | 68.27 | 68.44 | 6,915,088 | -1.08(-1.55%) |
Nov 19, 2018 | 70.93 | 71.75 | 69.24 | 69.52 | 7,678,391 | -1.59(-2.24%) |
Nov 16, 2018 | 69.72 | 71.48 | 69.31 | 71.12 | 11,185,531 | +1.08(+1.54%) |
Nov 15, 2018 | 68.09 | 70.15 | 66.79 | 70.04 | 13,100,274 | +1.42(+2.07%) |
Nov 14, 2018 | 69.19 | 69.46 | 67.17 | 68.62 | 9,325,631 | +0.07(+0.10%) |
Nov 13, 2018 | 69.93 | 70.61 | 68.53 | 68.55 | 9,313,530 | -1.14(-1.64%) |
Nov 12, 2018 | 68.96 | 69.84 | 68.76 | 69.69 | 12,026,812 | +0.70(+1.01%) |
Nov 09, 2018 | 68.24 | 69.56 | 68.03 | 68.99 | 11,801,629 | +0.82(+1.21%) |
Nov 08, 2018 | 67.70 | 69.70 | 67.60 | 68.17 | 12,012,077 | +0.60(+0.89%) |
Nov 07, 2018 | 65.38 | 67.77 | 65.38 | 67.57 | 13,356,830 | +2.56(+3.94%) |
Nov 06, 2018 | 64.28 | 65.45 | 63.95 | 65.00 | 10,226,059 | +0.84(+1.31%) |
Nov 05, 2018 | 61.73 | 65.13 | 61.59 | 64.16 | 13,276,409 | +2.35(+3.80%) |
Nov 02, 2018 | 65.41 | 65.59 | 61.20 | 61.82 | 16,450,105 | -0.51(-0.81%) |
Nov 01, 2018 | 60.38 | 62.66 | 60.22 | 62.32 | 13,733,976 | +1.83(+3.03%) |
Oct 31, 2018 | 62.92 | 63.39 | 60.40 | 60.49 | 18,102,998 | -2.91(-4.58%) |
Oct 30, 2018 | 63.66 | 64.40 | 62.26 | 63.39 | 6,747,814 | +0.18(+0.28%) |
Oct 29, 2018 | 63.83 | 64.62 | 62.11 | 63.22 | 5,590,832 | +0.44(+0.71%) |
Oct 26, 2018 | 62.95 | 63.35 | 61.72 | 62.77 | 7,955,613 | -0.73(-1.15%) |
Oct 25, 2018 | 62.47 | 64.64 | 61.89 | 63.50 | 11,806,539 | +1.80(+2.92%) |
Oct 24, 2018 | 64.37 | 64.59 | 61.58 | 61.70 | 11,183,144 | -2.76(-4.28%) |
Oct 23, 2018 | 64.16 | 65.73 | 63.32 | 64.46 | 10,420,044 | -1.02(-1.55%) |
Oct 22, 2018 | 68.79 | 68.79 | 64.88 | 65.48 | 9,807,804 | -2.87(-4.21%) |
Oct 19, 2018 | 69.35 | 69.92 | 68.35 | 68.35 | 9,085,879 | -1.50(-2.15%) |
Oct 18, 2018 | 71.37 | 71.79 | 69.32 | 69.85 | 5,691,932 | -1.84(-2.57%) |
Oct 17, 2018 | 71.34 | 71.80 | 70.57 | 71.69 | 3,677,500 | +0.28(+0.39%) |
Oct 16, 2018 | 69.76 | 71.47 | 69.56 | 71.41 | 4,874,129 | +2.12(+3.06%) |
Oct 15, 2018 | 70.33 | 70.39 | 69.29 | 69.29 | 6,213,672 | -1.17(-1.67%) |
Oct 12, 2018 | 70.48 | 70.77 | 69.07 | 70.46 | 7,348,395 | +0.74(+1.06%) |
Oct 11, 2018 | 71.66 | 71.79 | 68.89 | 69.73 | 13,000,812 | -1.83(-2.56%) |
Oct 10, 2018 | 72.15 | 73.33 | 71.49 | 71.56 | 6,908,109 | -1.15(-1.58%) |
Oct 09, 2018 | 72.81 | 73.23 | 72.11 | 72.70 | 4,716,432 | -0.18(-0.25%) |
Oct 08, 2018 | 72.32 | 73.32 | 72.07 | 72.89 | 4,299,737 | +0.33(+0.46%) |
Oct 05, 2018 | 72.34 | 73.24 | 71.43 | 72.56 | 5,450,581 | +0.42(+0.58%) |
Oct 04, 2018 | 73.66 | 73.66 | 71.69 | 72.14 | 5,756,460 | -1.67(-2.26%) |
Oct 03, 2018 | 72.76 | 74.26 | 72.72 | 73.81 | 6,240,075 | +1.37(+1.89%) |
Oct 02, 2018 | 73.29 | 73.30 | 71.86 | 72.44 | 8,835,212 | -0.59(-0.81%) |
Oct 01, 2018 | 72.83 | 73.52 | 72.52 | 73.03 | 4,895,870 | +0.32(+0.44%) |
Sep 28, 2018 | 72.26 | 73.16 | 72.14 | 72.71 | 5,889,859 | +0.34(+0.47%) |
Sep 27, 2018 | 72.53 | 72.95 | 72.23 | 72.37 | 3,937,486 | -0.03(-0.04%) |
Sep 26, 2018 | 72.49 | 73.12 | 72.15 | 72.40 | 6,055,953 | +0.31(+0.43%) |
Sep 25, 2018 | 71.86 | 72.76 | 71.80 | 72.09 | 6,899,302 | +0.28(+0.39%) |
Sep 24, 2018 | 70.96 | 72.25 | 70.69 | 71.82 | 7,688,132 | +0.89(+1.26%) |
Sep 21, 2018 | 71.38 | 71.75 | 70.76 | 70.93 | 12,947,960 | -0.32(-0.45%) |
Sep 20, 2018 | 70.29 | 71.59 | 69.67 | 71.25 | 7,793,285 | +1.28(+1.82%) |
Sep 19, 2018 | 70.50 | 70.91 | 69.50 | 69.97 | 10,993,524 | -1.22(-1.72%) |
Sep 18, 2018 | 73.30 | 73.85 | 71.04 | 71.20 | 13,319,959 | -2.12(-2.89%) |
Sep 17, 2018 | 73.34 | 73.92 | 72.88 | 73.32 | 5,186,475 | -0.24(-0.32%) |
Sep 14, 2018 | 74.02 | 74.11 | 72.97 | 73.56 | 4,482,531 | -0.50(-0.67%) |
Sep 13, 2018 | 71.82 | 74.09 | 71.81 | 74.05 | 6,277,582 | +2.38(+3.31%) |
Sep 12, 2018 | 71.03 | 72.22 | 70.76 | 71.68 | 4,298,713 | +0.05(+0.06%) |
Sep 11, 2018 | 72.05 | 72.06 | 71.40 | 71.63 | 3,432,570 | -0.49(-0.68%) |
Sep 10, 2018 | 73.02 | 73.16 | 72.03 | 72.13 | 4,106,396 | -0.27(-0.37%) |
Sep 07, 2018 | 71.99 | 72.53 | 70.42 | 72.39 | 5,270,421 | +0.33(+0.46%) |
Sep 06, 2018 | 72.87 | 73.09 | 71.33 | 72.06 | 7,045,446 | -1.11(-1.52%) |
Sep 05, 2018 | 72.53 | 73.22 | 72.33 | 73.18 | 6,749,608 | +0.48(+0.67%) |