Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 63.01 | 63.14 | 63.00 | 63.04 | 20,000,628 | -0.13(-0.20%) |
Nov 29, 2018 | 63.03 | 63.26 | 62.99 | 63.16 | 23,776,172 | +0.02(+0.02%) |
Nov 28, 2018 | 62.67 | 63.16 | 62.63 | 63.15 | 31,183,404 | +0.52(+0.83%) |
Nov 27, 2018 | 62.54 | 62.64 | 62.49 | 62.63 | 19,058,666 | -0.03(-0.05%) |
Nov 26, 2018 | 62.61 | 62.69 | 62.52 | 62.66 | 25,835,786 | +0.29(+0.47%) |
Nov 23, 2018 | 62.46 | 62.51 | 62.37 | 62.37 | 12,874,882 | -0.35(-0.55%) |
Nov 21, 2018 | 62.71 | 62.71 | 62.71 | 0 | +0.32(+0.51%) | |
Nov 20, 2018 | 62.42 | 62.55 | 62.36 | 62.40 | 29,046,614 | -0.20(-0.31%) |
Nov 19, 2018 | 62.62 | 62.77 | 62.51 | 62.59 | 48,495,980 | -0.20(-0.31%) |
Nov 16, 2018 | 62.70 | 62.81 | 62.58 | 62.79 | 86,088,104 | -0.19(-0.30%) |
Nov 15, 2018 | 62.73 | 62.98 | 62.58 | 62.98 | 42,879,884 | -0.02(-0.02%) |
Nov 14, 2018 | 63.19 | 63.33 | 62.84 | 62.99 | 59,345,076 | -0.12(-0.19%) |
Nov 13, 2018 | 63.23 | 63.35 | 63.06 | 63.11 | 30,380,376 | -0.11(-0.17%) |
Nov 12, 2018 | 63.59 | 63.65 | 63.19 | 63.22 | 29,600,552 | -0.39(-0.62%) |
Nov 09, 2018 | 63.84 | 63.85 | 63.55 | 63.61 | 27,677,016 | -0.36(-0.57%) |
Nov 08, 2018 | 63.98 | 64.15 | 63.96 | 63.97 | 27,422,792 | -0.16(-0.25%) |
Nov 07, 2018 | 63.82 | 64.14 | 63.82 | 64.13 | 34,687,772 | +0.37(+0.58%) |
Nov 06, 2018 | 63.65 | 63.76 | 63.62 | 63.76 | 19,462,868 | +0.17(+0.26%) |
Nov 05, 2018 | 63.54 | 63.67 | 63.51 | 63.59 | 16,311,833 | +0.05(+0.08%) |
Nov 02, 2018 | 63.65 | 63.74 | 63.44 | 63.54 | 26,094,314 | -0.04(-0.06%) |
Nov 01, 2018 | 63.41 | 63.65 | 63.34 | 63.58 | 43,918,460 | +0.29(+0.46%) |
Oct 31, 2018 | 63.36 | 63.47 | 63.29 | 63.29 | 30,717,636 | +0.00(+0.00%) |
Oct 30, 2018 | 63.15 | 63.29 | 63.02 | 63.29 | 32,126,792 | +0.15(+0.24%) |
Oct 29, 2018 | 63.33 | 63.36 | 63.06 | 63.14 | 31,159,434 | -0.06(-0.09%) |
Oct 26, 2018 | 63.26 | 63.42 | 63.15 | 63.20 | 36,550,052 | -0.29(-0.45%) |
Oct 25, 2018 | 63.48 | 63.53 | 63.35 | 63.48 | 39,334,980 | +0.13(+0.20%) |
Oct 24, 2018 | 63.69 | 63.72 | 63.33 | 63.36 | 31,756,968 | -0.32(-0.49%) |
Oct 23, 2018 | 63.51 | 63.70 | 63.44 | 63.67 | 27,819,226 | -0.06(-0.09%) |
Oct 22, 2018 | 63.85 | 63.89 | 63.68 | 63.73 | 20,058,022 | +0.03(+0.05%) |
Oct 19, 2018 | 63.81 | 63.83 | 63.66 | 63.70 | 27,463,480 | +0.04(+0.06%) |
Oct 18, 2018 | 63.89 | 63.92 | 63.66 | 63.66 | 38,188,952 | -0.27(-0.42%) |
Oct 17, 2018 | 63.97 | 64.05 | 63.88 | 63.93 | 24,975,330 | -0.13(-0.20%) |
Oct 16, 2018 | 63.96 | 64.08 | 63.96 | 64.06 | 25,263,566 | +0.22(+0.34%) |
Oct 15, 2018 | 63.84 | 63.92 | 63.81 | 63.84 | 22,201,902 | -0.05(-0.07%) |
Oct 12, 2018 | 63.86 | 63.93 | 63.73 | 63.89 | 42,485,548 | +0.34(+0.53%) |
Oct 11, 2018 | 63.65 | 63.78 | 63.45 | 63.55 | 50,199,264 | +0.05(+0.08%) |
Oct 10, 2018 | 63.86 | 63.86 | 63.48 | 63.50 | 33,590,128 | -0.46(-0.72%) |
Oct 09, 2018 | 63.88 | 64.01 | 63.87 | 63.96 | 25,973,686 | +0.10(+0.15%) |
Oct 08, 2018 | 64.04 | 64.05 | 63.84 | 63.86 | 17,152,162 | -0.14(-0.22%) |
Oct 05, 2018 | 64.26 | 64.28 | 64.00 | 64.00 | 33,403,512 | -0.29(-0.44%) |
Oct 04, 2018 | 64.39 | 64.45 | 64.21 | 64.29 | 33,232,840 | -0.24(-0.37%) |
Oct 03, 2018 | 64.74 | 64.76 | 64.46 | 64.53 | 23,897,428 | -0.17(-0.27%) |
Oct 02, 2018 | 64.72 | 64.75 | 64.66 | 64.70 | 18,095,842 | -0.05(-0.08%) |
Oct 01, 2018 | 64.65 | 64.75 | 64.63 | 64.75 | 30,074,936 | +0.19(+0.29%) |
Sep 28, 2018 | 64.50 | 64.58 | 64.45 | 64.57 | 22,873,632 | +0.04(+0.07%) |
Sep 27, 2018 | 64.47 | 64.54 | 64.44 | 64.52 | 10,705,863 | +0.12(+0.19%) |
Sep 26, 2018 | 64.38 | 64.49 | 64.36 | 64.40 | 26,113,042 | +0.07(+0.10%) |
Sep 25, 2018 | 64.33 | 64.37 | 64.30 | 64.33 | 17,726,288 | -0.05(-0.08%) |
Sep 24, 2018 | 64.39 | 64.42 | 64.30 | 64.39 | 13,695,128 | -0.03(-0.05%) |
Sep 21, 2018 | 64.40 | 64.45 | 64.39 | 64.42 | 14,682,063 | +0.01(+0.02%) |
Sep 20, 2018 | 64.33 | 64.40 | 64.18 | 64.40 | 20,564,112 | +0.09(+0.14%) |
Sep 19, 2018 | 64.42 | 64.45 | 64.30 | 64.31 | 19,373,824 | -0.12(-0.19%) |
Sep 18, 2018 | 64.45 | 64.51 | 64.42 | 64.43 | 26,618,358 | -0.01(-0.01%) |
Sep 17, 2018 | 64.47 | 64.48 | 64.41 | 64.44 | 17,779,050 | -0.04(-0.07%) |
Sep 14, 2018 | 64.42 | 64.53 | 64.41 | 64.48 | 17,330,740 | +0.06(+0.09%) |
Sep 13, 2018 | 64.36 | 64.47 | 64.36 | 64.42 | 13,891,148 | +0.12(+0.19%) |
Sep 12, 2018 | 64.18 | 64.35 | 64.18 | 64.30 | 18,799,336 | +0.15(+0.23%) |
Sep 11, 2018 | 64.06 | 64.22 | 64.06 | 64.15 | 23,961,532 | +0.02(+0.02%) |
Sep 10, 2018 | 64.09 | 64.15 | 64.06 | 64.14 | 9,368,831 | +0.13(+0.20%) |
Sep 07, 2018 | 63.96 | 64.06 | 63.96 | 64.01 | 16,567,090 | -0.07(-0.11%) |
Sep 06, 2018 | 64.09 | 64.11 | 64.03 | 64.08 | 17,588,434 | +0.05(+0.08%) |
Sep 05, 2018 | 64.09 | 64.11 | 64.01 | 64.03 | 17,898,700 | -0.07(-0.10%) |