Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 61.46 | 62.13 | 61.16 | 61.18 | 3,150,886 | -0.26(-0.43%) |
Nov 29, 2018 | 61.88 | 62.31 | 61.42 | 61.44 | 720,766 | -0.74(-1.19%) |
Nov 28, 2018 | 61.39 | 62.26 | 60.91 | 62.18 | 659,204 | +0.71(+1.15%) |
Nov 27, 2018 | 61.76 | 62.13 | 61.26 | 61.48 | 837,295 | -0.35(-0.56%) |
Nov 26, 2018 | 62.19 | 62.52 | 61.64 | 61.82 | 475,488 | +0.28(+0.46%) |
Nov 23, 2018 | 61.06 | 62.03 | 61.00 | 61.54 | 204,626 | -0.09(-0.15%) |
Nov 21, 2018 | 61.63 | 61.63 | 61.63 | 0 | +0.92(+1.52%) | |
Nov 20, 2018 | 61.50 | 61.86 | 60.56 | 60.71 | 662,395 | -1.02(-1.65%) |
Nov 19, 2018 | 61.34 | 62.35 | 61.26 | 61.73 | 829,647 | +0.12(+0.19%) |
Nov 16, 2018 | 61.32 | 61.83 | 61.09 | 61.61 | 665,581 | -0.04(-0.07%) |
Nov 15, 2018 | 59.80 | 61.78 | 59.38 | 61.65 | 553,742 | +1.49(+2.47%) |
Nov 14, 2018 | 61.69 | 61.69 | 59.93 | 60.16 | 404,749 | -1.27(-2.06%) |
Nov 13, 2018 | 61.91 | 62.51 | 61.35 | 61.43 | 470,154 | -0.35(-0.57%) |
Nov 12, 2018 | 62.61 | 63.01 | 61.71 | 61.78 | 567,090 | -0.93(-1.48%) |
Nov 09, 2018 | 62.39 | 63.02 | 62.35 | 62.71 | 676,857 | +0.18(+0.29%) |
Nov 08, 2018 | 62.10 | 63.09 | 61.98 | 62.53 | 860,193 | +0.24(+0.39%) |
Nov 07, 2018 | 61.12 | 62.38 | 60.93 | 62.29 | 994,121 | +1.45(+2.38%) |
Nov 06, 2018 | 59.85 | 61.00 | 59.85 | 60.84 | 438,415 | +0.78(+1.29%) |
Nov 05, 2018 | 59.38 | 60.43 | 59.38 | 60.06 | 543,833 | +1.00(+1.70%) |
Nov 02, 2018 | 59.57 | 59.95 | 58.70 | 59.06 | 701,140 | -0.14(-0.23%) |
Nov 01, 2018 | 58.91 | 59.50 | 58.35 | 59.20 | 625,005 | +0.29(+0.49%) |
Oct 31, 2018 | 61.25 | 61.75 | 58.84 | 58.91 | 847,243 | -1.51(-2.50%) |
Oct 30, 2018 | 59.25 | 60.50 | 59.11 | 60.41 | 633,879 | +1.42(+2.41%) |
Oct 29, 2018 | 59.15 | 59.84 | 58.49 | 59.00 | 472,564 | +0.37(+0.63%) |
Oct 26, 2018 | 58.30 | 59.12 | 57.84 | 58.62 | 379,692 | -0.15(-0.25%) |
Oct 25, 2018 | 58.30 | 59.15 | 57.99 | 58.77 | 402,956 | +0.74(+1.28%) |
Oct 24, 2018 | 59.71 | 60.22 | 57.99 | 58.03 | 539,129 | -1.83(-3.06%) |
Oct 23, 2018 | 58.77 | 60.27 | 58.55 | 59.86 | 760,537 | +0.24(+0.41%) |
Oct 22, 2018 | 60.43 | 60.62 | 59.43 | 59.62 | 835,117 | -0.58(-0.96%) |
Oct 19, 2018 | 59.53 | 60.48 | 59.18 | 60.20 | 556,123 | +0.44(+0.74%) |
Oct 18, 2018 | 60.01 | 60.65 | 59.56 | 59.76 | 617,771 | -0.32(-0.54%) |
Oct 17, 2018 | 59.96 | 60.37 | 59.23 | 60.08 | 773,871 | -0.04(-0.06%) |
Oct 16, 2018 | 59.96 | 60.18 | 59.37 | 60.11 | 605,232 | +0.50(+0.84%) |
Oct 15, 2018 | 59.72 | 60.22 | 59.57 | 59.61 | 288,107 | -0.27(-0.44%) |
Oct 12, 2018 | 61.80 | 61.80 | 58.89 | 59.88 | 857,534 | -1.17(-1.91%) |
Oct 11, 2018 | 63.56 | 63.69 | 60.96 | 61.05 | 688,800 | -2.97(-4.65%) |
Oct 10, 2018 | 65.50 | 65.83 | 63.97 | 64.02 | 578,343 | -1.72(-2.61%) |
Oct 09, 2018 | 65.44 | 66.31 | 65.22 | 65.74 | 413,637 | +0.14(+0.21%) |
Oct 08, 2018 | 64.70 | 65.71 | 64.70 | 65.60 | 466,062 | +0.71(+1.09%) |
Oct 05, 2018 | 65.03 | 65.40 | 64.81 | 64.89 | 343,996 | -0.14(-0.22%) |
Oct 04, 2018 | 64.80 | 65.29 | 64.74 | 65.03 | 456,577 | +0.21(+0.32%) |
Oct 03, 2018 | 65.09 | 65.27 | 64.51 | 64.82 | 985,987 | +0.03(+0.05%) |
Oct 02, 2018 | 64.43 | 64.84 | 64.15 | 64.79 | 402,128 | +0.27(+0.42%) |
Oct 01, 2018 | 65.33 | 65.45 | 64.32 | 64.52 | 414,334 | -0.57(-0.88%) |
Sep 28, 2018 | 64.30 | 65.37 | 64.29 | 65.10 | 732,995 | +0.53(+0.82%) |
Sep 27, 2018 | 64.83 | 65.19 | 64.54 | 64.57 | 369,819 | -0.26(-0.40%) |
Sep 26, 2018 | 65.42 | 65.52 | 64.79 | 64.83 | 448,852 | -0.55(-0.83%) |
Sep 25, 2018 | 65.90 | 66.02 | 65.30 | 65.37 | 368,967 | -0.33(-0.50%) |
Sep 24, 2018 | 66.58 | 66.81 | 65.70 | 65.70 | 575,530 | -0.89(-1.33%) |
Sep 21, 2018 | 67.11 | 67.11 | 66.50 | 66.59 | 857,093 | -0.49(-0.73%) |
Sep 20, 2018 | 66.80 | 67.26 | 66.59 | 67.08 | 495,647 | +0.50(+0.75%) |
Sep 19, 2018 | 66.41 | 67.05 | 66.40 | 66.58 | 447,461 | +0.19(+0.28%) |
Sep 18, 2018 | 65.73 | 66.48 | 65.56 | 66.39 | 366,961 | +0.67(+1.02%) |
Sep 17, 2018 | 66.33 | 66.33 | 65.54 | 65.72 | 505,954 | -0.57(-0.87%) |
Sep 14, 2018 | 65.36 | 66.38 | 65.36 | 66.30 | 530,313 | +1.05(+1.61%) |
Sep 13, 2018 | 64.64 | 65.61 | 64.64 | 65.25 | 730,216 | +0.72(+1.11%) |
Sep 12, 2018 | 65.62 | 65.62 | 64.35 | 64.53 | 383,221 | -1.24(-1.89%) |
Sep 11, 2018 | 65.38 | 66.23 | 64.91 | 65.77 | 471,547 | +0.11(+0.17%) |
Sep 10, 2018 | 66.13 | 66.26 | 65.63 | 65.66 | 425,532 | -0.35(-0.53%) |
Sep 07, 2018 | 66.24 | 66.40 | 65.87 | 66.01 | 255,866 | -0.22(-0.34%) |
Sep 06, 2018 | 66.31 | 66.56 | 66.06 | 66.24 | 310,385 | -0.04(-0.05%) |
Sep 05, 2018 | 65.77 | 66.55 | 65.74 | 66.27 | 565,841 | +0.31(+0.46%) |