Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 51.97 | 52.51 | 51.56 | 52.03 | 4,922,060 | +0.05(+0.10%) |
Nov 29, 2018 | 53.45 | 53.52 | 51.00 | 51.98 | 8,689,153 | -1.58(-2.95%) |
Nov 28, 2018 | 52.78 | 53.60 | 51.83 | 53.56 | 5,368,130 | +0.79(+1.50%) |
Nov 27, 2018 | 50.79 | 52.91 | 50.74 | 52.77 | 5,881,712 | +1.90(+3.73%) |
Nov 26, 2018 | 50.06 | 51.04 | 49.23 | 50.87 | 6,900,849 | +1.43(+2.88%) |
Nov 23, 2018 | 51.00 | 51.06 | 49.17 | 49.45 | 5,061,348 | -1.91(-3.73%) |
Nov 21, 2018 | 51.36 | 51.36 | 51.36 | 0 | +1.43(+2.87%) | |
Nov 20, 2018 | 48.70 | 50.88 | 48.05 | 49.93 | 13,523,561 | -5.07(-9.23%) |
Nov 19, 2018 | 56.72 | 57.23 | 54.65 | 55.00 | 6,677,892 | -1.15(-2.06%) |
Nov 16, 2018 | 55.52 | 56.38 | 53.68 | 56.15 | 8,845,871 | -0.57(-1.00%) |
Nov 15, 2018 | 57.15 | 57.67 | 56.17 | 56.72 | 6,429,504 | -2.00(-3.40%) |
Nov 14, 2018 | 61.88 | 63.59 | 58.54 | 58.72 | 7,531,704 | -3.37(-5.43%) |
Nov 13, 2018 | 62.90 | 63.44 | 61.71 | 62.09 | 5,114,772 | -0.46(-0.74%) |
Nov 12, 2018 | 63.86 | 64.51 | 62.24 | 62.55 | 4,271,186 | -0.95(-1.49%) |
Nov 09, 2018 | 63.44 | 64.29 | 62.93 | 63.50 | 2,935,241 | +0.02(+0.02%) |
Nov 08, 2018 | 62.86 | 64.26 | 62.75 | 63.48 | 3,847,182 | +0.87(+1.39%) |
Nov 07, 2018 | 62.14 | 62.98 | 60.78 | 62.62 | 4,510,432 | +0.46(+0.74%) |
Nov 06, 2018 | 61.23 | 62.33 | 60.64 | 62.16 | 3,680,840 | +0.81(+1.31%) |
Nov 05, 2018 | 59.69 | 61.42 | 58.99 | 61.35 | 3,677,125 | +1.78(+2.99%) |
Nov 02, 2018 | 59.76 | 61.44 | 59.02 | 59.57 | 6,150,994 | +0.99(+1.69%) |
Nov 01, 2018 | 58.78 | 59.24 | 57.84 | 58.58 | 4,831,066 | -0.09(-0.15%) |
Oct 31, 2018 | 60.92 | 61.05 | 58.63 | 58.66 | 8,219,352 | -2.08(-3.43%) |
Oct 30, 2018 | 59.01 | 61.02 | 58.91 | 60.75 | 5,578,234 | +1.92(+3.27%) |
Oct 29, 2018 | 57.70 | 59.84 | 57.70 | 58.83 | 5,202,672 | +1.67(+2.93%) |
Oct 26, 2018 | 57.13 | 58.23 | 56.20 | 57.15 | 3,388,346 | -0.12(-0.20%) |
Oct 25, 2018 | 55.90 | 57.71 | 55.88 | 57.27 | 3,795,650 | +1.33(+2.38%) |
Oct 24, 2018 | 56.67 | 58.18 | 55.86 | 55.94 | 4,175,761 | -0.85(-1.50%) |
Oct 23, 2018 | 55.88 | 56.99 | 54.51 | 56.79 | 3,964,523 | +0.22(+0.40%) |
Oct 22, 2018 | 55.56 | 56.90 | 55.47 | 56.57 | 3,887,791 | +1.36(+2.47%) |
Oct 19, 2018 | 55.81 | 56.21 | 54.86 | 55.20 | 4,290,037 | -0.15(-0.27%) |
Oct 18, 2018 | 54.71 | 56.03 | 54.32 | 55.35 | 3,314,452 | +0.47(+0.86%) |
Oct 17, 2018 | 56.61 | 56.99 | 54.47 | 54.88 | 3,740,189 | -1.98(-3.49%) |
Oct 16, 2018 | 55.58 | 56.89 | 55.22 | 56.86 | 2,783,135 | +1.46(+2.64%) |
Oct 15, 2018 | 56.43 | 57.09 | 55.23 | 55.40 | 2,563,168 | -0.88(-1.57%) |
Oct 12, 2018 | 55.71 | 56.91 | 55.60 | 56.28 | 4,662,848 | +1.42(+2.58%) |
Oct 11, 2018 | 55.62 | 57.63 | 54.68 | 54.86 | 4,878,491 | -0.70(-1.27%) |
Oct 10, 2018 | 55.33 | 57.19 | 55.27 | 55.57 | 6,251,469 | +0.61(+1.11%) |
Oct 09, 2018 | 55.71 | 56.47 | 54.80 | 54.95 | 2,862,421 | -0.76(-1.36%) |
Oct 08, 2018 | 55.99 | 56.16 | 54.69 | 55.71 | 2,597,537 | -0.24(-0.43%) |
Oct 05, 2018 | 55.80 | 56.70 | 55.21 | 55.95 | 3,345,488 | +0.27(+0.49%) |
Oct 04, 2018 | 56.70 | 57.12 | 55.09 | 55.68 | 4,780,492 | -0.75(-1.33%) |
Oct 03, 2018 | 56.59 | 56.73 | 55.52 | 56.43 | 4,418,914 | -0.17(-0.30%) |
Oct 02, 2018 | 59.02 | 59.71 | 56.57 | 56.60 | 4,354,169 | -2.31(-3.92%) |
Oct 01, 2018 | 57.87 | 59.27 | 57.59 | 58.91 | 3,652,366 | +1.16(+2.01%) |
Sep 28, 2018 | 57.98 | 58.49 | 57.40 | 57.75 | 2,674,092 | -0.14(-0.24%) |
Sep 27, 2018 | 58.25 | 59.26 | 57.77 | 57.89 | 2,765,967 | -0.67(-1.15%) |
Sep 26, 2018 | 57.86 | 59.39 | 57.48 | 58.56 | 3,972,409 | +0.92(+1.60%) |
Sep 25, 2018 | 57.96 | 58.58 | 57.28 | 57.64 | 4,378,509 | -0.19(-0.32%) |
Sep 24, 2018 | 58.93 | 59.49 | 57.80 | 57.83 | 3,593,760 | -0.95(-1.62%) |
Sep 21, 2018 | 59.83 | 60.63 | 58.53 | 58.78 | 4,904,246 | -0.83(-1.39%) |
Sep 20, 2018 | 61.45 | 61.77 | 59.00 | 59.61 | 5,023,431 | -1.99(-3.23%) |
Sep 19, 2018 | 61.67 | 62.22 | 61.40 | 61.60 | 2,588,995 | -0.06(-0.10%) |
Sep 18, 2018 | 61.44 | 62.17 | 61.43 | 61.66 | 3,002,442 | +0.26(+0.43%) |
Sep 17, 2018 | 62.62 | 62.62 | 61.01 | 61.40 | 2,661,115 | -1.22(-1.95%) |
Sep 14, 2018 | 62.07 | 62.86 | 61.16 | 62.62 | 2,832,615 | +0.63(+1.01%) |
Sep 13, 2018 | 62.96 | 63.30 | 61.61 | 62.00 | 3,235,475 | -1.06(-1.68%) |
Sep 12, 2018 | 62.73 | 63.85 | 62.65 | 63.06 | 3,448,345 | +0.60(+0.96%) |
Sep 11, 2018 | 62.33 | 62.93 | 62.22 | 62.46 | 2,599,503 | +0.18(+0.29%) |
Sep 10, 2018 | 62.13 | 62.63 | 61.78 | 62.28 | 2,570,878 | +0.58(+0.95%) |
Sep 07, 2018 | 62.27 | 62.94 | 61.59 | 61.70 | 3,427,450 | -0.62(-1.00%) |
Sep 06, 2018 | 62.92 | 63.35 | 62.27 | 62.32 | 3,865,019 | -0.02(-0.02%) |
Sep 05, 2018 | 62.98 | 63.07 | 61.51 | 62.34 | 5,413,882 | -0.75(-1.18%) |