Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 52.55 | 53.36 | 52.55 | 53.29 | 2,723,965 | +0.38(+0.72%) |
Nov 29, 2018 | 52.66 | 53.36 | 52.05 | 52.91 | 1,880,191 | +0.29(+0.55%) |
Nov 28, 2018 | 51.39 | 52.63 | 50.33 | 52.62 | 2,664,076 | +1.21(+2.35%) |
Nov 27, 2018 | 51.79 | 52.06 | 50.40 | 51.41 | 3,896,746 | -0.99(-1.89%) |
Nov 26, 2018 | 52.68 | 53.58 | 52.32 | 52.40 | 2,171,248 | -0.02(-0.03%) |
Nov 23, 2018 | 52.47 | 52.79 | 51.37 | 52.42 | 1,155,058 | -1.09(-2.04%) |
Nov 21, 2018 | 53.51 | 53.51 | 53.51 | 0 | +0.42(+0.80%) | |
Nov 20, 2018 | 54.02 | 54.19 | 52.59 | 53.09 | 2,750,872 | -1.73(-3.15%) |
Nov 19, 2018 | 55.74 | 55.74 | 54.41 | 54.82 | 2,014,049 | -0.96(-1.72%) |
Nov 16, 2018 | 55.23 | 56.29 | 55.23 | 55.78 | 3,388,662 | +0.34(+0.60%) |
Nov 15, 2018 | 54.56 | 55.64 | 54.37 | 55.45 | 2,314,349 | +0.66(+1.21%) |
Nov 14, 2018 | 55.89 | 56.40 | 54.31 | 54.78 | 2,158,102 | -0.86(-1.55%) |
Nov 13, 2018 | 54.94 | 56.56 | 54.94 | 55.65 | 2,256,204 | +0.81(+1.48%) |
Nov 12, 2018 | 55.15 | 55.84 | 54.67 | 54.84 | 2,938,870 | -0.55(-0.99%) |
Nov 09, 2018 | 55.84 | 56.03 | 54.41 | 55.38 | 3,646,425 | -1.18(-2.09%) |
Nov 08, 2018 | 56.39 | 56.88 | 56.12 | 56.57 | 3,312,448 | -0.08(-0.14%) |
Nov 07, 2018 | 55.71 | 56.68 | 55.15 | 56.65 | 4,549,719 | +1.57(+2.85%) |
Nov 06, 2018 | 54.07 | 55.13 | 54.07 | 55.08 | 2,451,489 | +0.94(+1.74%) |
Nov 05, 2018 | 53.63 | 54.87 | 53.59 | 54.13 | 4,020,590 | +0.74(+1.39%) |
Nov 02, 2018 | 53.44 | 53.70 | 52.46 | 53.39 | 3,251,053 | +0.45(+0.85%) |
Nov 01, 2018 | 52.65 | 53.06 | 51.86 | 52.94 | 3,440,865 | +0.79(+1.51%) |
Oct 31, 2018 | 51.79 | 52.69 | 51.66 | 52.16 | 4,340,247 | +1.07(+2.09%) |
Oct 30, 2018 | 50.22 | 51.30 | 50.11 | 51.09 | 4,381,236 | +0.94(+1.86%) |
Oct 29, 2018 | 50.32 | 50.97 | 49.56 | 50.15 | 4,051,930 | +0.64(+1.28%) |
Oct 26, 2018 | 49.63 | 50.59 | 49.01 | 49.52 | 5,225,647 | -1.40(-2.75%) |
Oct 25, 2018 | 49.58 | 51.34 | 49.47 | 50.92 | 4,468,582 | +1.82(+3.70%) |
Oct 24, 2018 | 51.34 | 52.06 | 49.04 | 49.10 | 5,336,217 | -2.61(-5.05%) |
Oct 23, 2018 | 50.85 | 52.03 | 50.41 | 51.71 | 4,102,182 | -0.49(-0.95%) |
Oct 22, 2018 | 51.64 | 52.51 | 51.34 | 52.21 | 3,137,474 | +0.70(+1.35%) |
Oct 19, 2018 | 51.53 | 51.96 | 51.17 | 51.51 | 3,949,075 | +0.08(+0.15%) |
Oct 18, 2018 | 51.86 | 52.13 | 50.21 | 51.43 | 4,359,585 | -0.70(-1.34%) |
Oct 17, 2018 | 52.09 | 52.16 | 51.18 | 52.13 | 2,772,342 | +0.12(+0.24%) |
Oct 16, 2018 | 52.05 | 52.64 | 51.69 | 52.01 | 3,924,676 | +0.16(+0.31%) |
Oct 15, 2018 | 52.99 | 53.53 | 51.83 | 51.85 | 3,718,005 | -1.80(-3.35%) |
Oct 12, 2018 | 54.51 | 54.51 | 53.07 | 53.65 | 3,572,633 | +0.31(+0.58%) |
Oct 11, 2018 | 53.81 | 54.52 | 53.11 | 53.34 | 2,805,061 | -0.51(-0.95%) |
Oct 10, 2018 | 56.11 | 56.36 | 53.82 | 53.85 | 4,280,557 | -2.35(-4.18%) |
Oct 09, 2018 | 56.97 | 57.08 | 56.13 | 56.20 | 1,980,847 | -0.90(-1.58%) |
Oct 08, 2018 | 56.66 | 57.17 | 56.26 | 57.10 | 1,776,493 | +0.38(+0.67%) |
Oct 05, 2018 | 57.07 | 57.39 | 56.06 | 56.72 | 2,029,003 | -0.63(-1.09%) |
Oct 04, 2018 | 57.84 | 58.25 | 56.96 | 57.34 | 1,849,912 | -0.34(-0.60%) |
Oct 03, 2018 | 57.86 | 57.90 | 57.38 | 57.69 | 2,342,859 | +0.08(+0.14%) |
Oct 02, 2018 | 56.65 | 57.71 | 56.52 | 57.61 | 2,627,704 | +0.88(+1.56%) |
Oct 01, 2018 | 56.27 | 57.20 | 55.95 | 56.73 | 3,469,614 | +0.75(+1.34%) |
Sep 28, 2018 | 55.55 | 56.15 | 55.49 | 55.98 | 2,068,790 | +0.34(+0.60%) |
Sep 27, 2018 | 55.68 | 55.98 | 55.31 | 55.64 | 1,725,370 | +0.14(+0.25%) |
Sep 26, 2018 | 56.52 | 56.62 | 55.43 | 55.50 | 2,206,273 | -1.20(-2.12%) |
Sep 25, 2018 | 56.14 | 56.85 | 56.12 | 56.70 | 2,072,424 | +0.85(+1.52%) |
Sep 24, 2018 | 56.47 | 57.06 | 55.79 | 55.85 | 1,560,690 | -0.60(-1.07%) |
Sep 21, 2018 | 56.60 | 56.89 | 55.79 | 56.46 | 3,683,618 | -0.03(-0.05%) |
Sep 20, 2018 | 57.71 | 57.79 | 56.36 | 56.48 | 1,972,804 | -0.38(-0.66%) |
Sep 19, 2018 | 56.78 | 57.32 | 56.61 | 56.86 | 1,900,391 | +0.50(+0.89%) |
Sep 18, 2018 | 55.68 | 56.82 | 55.59 | 56.36 | 2,277,364 | +1.07(+1.94%) |
Sep 17, 2018 | 55.00 | 55.94 | 54.99 | 55.29 | 1,493,923 | +0.41(+0.75%) |
Sep 14, 2018 | 55.60 | 55.64 | 54.25 | 54.88 | 2,827,315 | -0.81(-1.45%) |
Sep 13, 2018 | 56.27 | 56.46 | 55.51 | 55.68 | 1,625,736 | -0.05(-0.09%) |
Sep 12, 2018 | 55.25 | 55.95 | 54.94 | 55.74 | 1,752,319 | +0.75(+1.37%) |
Sep 11, 2018 | 54.14 | 55.11 | 53.75 | 54.98 | 2,402,985 | +0.23(+0.42%) |
Sep 10, 2018 | 55.60 | 55.78 | 54.71 | 54.75 | 1,482,611 | -0.70(-1.27%) |
Sep 07, 2018 | 55.86 | 55.86 | 54.84 | 55.46 | 2,395,230 | -0.06(-0.11%) |
Sep 06, 2018 | 55.22 | 56.24 | 55.13 | 55.52 | 1,993,179 | -0.28(-0.50%) |
Sep 05, 2018 | 54.40 | 55.95 | 54.23 | 55.80 | 3,658,429 | +1.25(+2.28%) |