Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 68.83 | 69.81 | 68.55 | 69.52 | 2,372,102 | +0.75(+1.09%) |
Nov 29, 2018 | 68.45 | 69.36 | 68.45 | 68.77 | 2,674,156 | +0.09(+0.13%) |
Nov 28, 2018 | 67.09 | 68.69 | 66.72 | 68.69 | 2,704,057 | +2.04(+3.06%) |
Nov 27, 2018 | 66.18 | 66.80 | 66.02 | 66.65 | 2,636,621 | +0.11(+0.16%) |
Nov 26, 2018 | 66.25 | 66.59 | 65.72 | 66.54 | 2,493,043 | +1.00(+1.52%) |
Nov 23, 2018 | 64.42 | 65.93 | 64.42 | 65.54 | 1,430,088 | +0.47(+0.72%) |
Nov 21, 2018 | 65.07 | 65.07 | 65.07 | 0 | +0.19(+0.30%) | |
Nov 20, 2018 | 63.66 | 65.76 | 62.39 | 64.88 | 8,520,195 | +4.72(+7.84%) |
Nov 19, 2018 | 62.14 | 62.42 | 59.96 | 60.16 | 3,528,994 | -2.29(-3.66%) |
Nov 16, 2018 | 61.86 | 63.04 | 61.86 | 62.45 | 3,083,816 | +0.26(+0.42%) |
Nov 15, 2018 | 60.85 | 62.41 | 60.10 | 62.19 | 4,002,509 | +1.20(+1.97%) |
Nov 14, 2018 | 62.11 | 62.31 | 60.81 | 60.99 | 5,049,908 | -0.84(-1.35%) |
Nov 13, 2018 | 62.07 | 62.91 | 61.44 | 61.83 | 2,306,598 | -0.15(-0.25%) |
Nov 12, 2018 | 63.57 | 63.66 | 61.93 | 61.98 | 3,121,967 | -2.66(-4.12%) |
Nov 09, 2018 | 64.96 | 65.11 | 64.09 | 64.64 | 2,678,163 | -0.50(-0.77%) |
Nov 08, 2018 | 65.33 | 65.69 | 64.75 | 65.14 | 2,544,028 | -0.45(-0.69%) |
Nov 07, 2018 | 63.91 | 65.71 | 63.69 | 65.59 | 2,781,947 | +2.19(+3.46%) |
Nov 06, 2018 | 63.46 | 63.82 | 63.10 | 63.40 | 2,380,277 | +0.07(+0.11%) |
Nov 05, 2018 | 63.45 | 63.80 | 62.68 | 63.33 | 2,266,972 | -0.02(-0.03%) |
Nov 02, 2018 | 63.23 | 64.01 | 62.88 | 63.35 | 2,364,505 | +0.68(+1.09%) |
Nov 01, 2018 | 62.53 | 62.79 | 62.06 | 62.67 | 1,958,996 | +0.41(+0.66%) |
Oct 31, 2018 | 61.84 | 63.40 | 61.68 | 62.26 | 3,976,385 | +1.11(+1.81%) |
Oct 30, 2018 | 59.91 | 61.23 | 59.27 | 61.15 | 3,201,849 | +1.50(+2.51%) |
Oct 29, 2018 | 61.16 | 61.66 | 58.74 | 59.65 | 3,038,624 | -0.62(-1.04%) |
Oct 26, 2018 | 59.40 | 60.64 | 58.74 | 60.28 | 3,246,785 | +0.12(+0.19%) |
Oct 25, 2018 | 59.09 | 60.43 | 58.68 | 60.16 | 3,453,230 | +1.42(+2.42%) |
Oct 24, 2018 | 60.46 | 61.27 | 58.63 | 58.74 | 3,482,289 | -1.54(-2.55%) |
Oct 23, 2018 | 60.37 | 60.66 | 58.98 | 60.28 | 4,391,377 | -1.49(-2.41%) |
Oct 22, 2018 | 62.16 | 62.31 | 61.06 | 61.77 | 2,318,541 | -0.18(-0.29%) |
Oct 19, 2018 | 63.24 | 63.65 | 61.73 | 61.95 | 2,516,651 | -1.23(-1.95%) |
Oct 18, 2018 | 64.50 | 64.57 | 62.70 | 63.18 | 2,421,982 | -1.39(-2.16%) |
Oct 17, 2018 | 64.55 | 64.82 | 63.72 | 64.57 | 2,072,194 | -0.25(-0.39%) |
Oct 16, 2018 | 63.66 | 64.93 | 63.41 | 64.82 | 1,944,261 | +1.76(+2.79%) |
Oct 15, 2018 | 63.34 | 63.76 | 62.81 | 63.07 | 1,667,943 | -0.59(-0.92%) |
Oct 12, 2018 | 63.52 | 64.41 | 62.75 | 63.65 | 3,818,737 | +1.30(+2.08%) |
Oct 11, 2018 | 64.04 | 64.35 | 62.09 | 62.35 | 3,772,024 | -1.71(-2.67%) |
Oct 10, 2018 | 66.70 | 66.70 | 64.01 | 64.06 | 3,179,925 | -2.63(-3.95%) |
Oct 09, 2018 | 66.63 | 66.90 | 66.02 | 66.70 | 2,267,825 | -0.09(-0.13%) |
Oct 08, 2018 | 67.23 | 67.31 | 66.27 | 66.78 | 2,267,999 | -0.77(-1.14%) |
Oct 05, 2018 | 67.91 | 68.40 | 66.74 | 67.55 | 2,473,464 | -0.35(-0.51%) |
Oct 04, 2018 | 69.11 | 69.31 | 67.73 | 67.90 | 3,082,288 | -1.40(-2.02%) |
Oct 03, 2018 | 68.88 | 69.54 | 68.80 | 69.30 | 3,333,400 | +0.42(+0.61%) |
Oct 02, 2018 | 68.46 | 68.93 | 68.21 | 68.88 | 2,723,906 | +0.40(+0.59%) |
Oct 01, 2018 | 67.92 | 68.78 | 67.88 | 68.48 | 2,952,893 | +0.83(+1.23%) |
Sep 28, 2018 | 67.78 | 68.08 | 67.56 | 67.64 | 2,344,377 | -0.25(-0.37%) |
Sep 27, 2018 | 67.68 | 67.94 | 67.22 | 67.89 | 1,649,475 | +0.45(+0.67%) |
Sep 26, 2018 | 67.67 | 68.07 | 67.17 | 67.44 | 1,908,918 | -0.05(-0.07%) |
Sep 25, 2018 | 67.29 | 67.92 | 67.04 | 67.49 | 2,179,775 | +0.41(+0.61%) |
Sep 24, 2018 | 67.77 | 67.77 | 66.83 | 67.07 | 2,433,618 | -0.74(-1.09%) |
Sep 21, 2018 | 68.49 | 68.52 | 67.66 | 67.81 | 3,253,345 | -0.39(-0.58%) |
Sep 20, 2018 | 66.86 | 68.23 | 66.83 | 68.21 | 2,988,482 | +1.51(+2.26%) |
Sep 19, 2018 | 66.20 | 66.78 | 66.04 | 66.70 | 1,234,130 | +0.60(+0.91%) |
Sep 18, 2018 | 66.26 | 66.42 | 65.60 | 66.10 | 1,856,748 | -0.14(-0.22%) |
Sep 17, 2018 | 66.78 | 66.80 | 66.16 | 66.24 | 1,894,492 | +0.22(+0.33%) |
Sep 14, 2018 | 66.43 | 66.56 | 65.74 | 66.02 | 1,523,636 | -0.46(-0.69%) |
Sep 13, 2018 | 65.30 | 66.80 | 65.19 | 66.48 | 2,596,564 | +1.36(+2.09%) |
Sep 12, 2018 | 64.82 | 65.21 | 64.49 | 65.12 | 1,173,660 | +0.28(+0.43%) |
Sep 11, 2018 | 64.92 | 65.26 | 64.72 | 64.84 | 1,748,665 | -0.30(-0.46%) |
Sep 10, 2018 | 65.03 | 65.60 | 64.94 | 65.14 | 2,154,269 | +0.51(+0.79%) |
Sep 07, 2018 | 64.39 | 65.04 | 64.27 | 64.63 | 1,653,370 | +0.04(+0.06%) |
Sep 06, 2018 | 64.25 | 64.77 | 64.08 | 64.59 | 1,075,763 | +0.38(+0.60%) |
Sep 05, 2018 | 64.51 | 64.63 | 64.02 | 64.21 | 1,939,330 | -0.30(-0.46%) |