Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 53.44 | 54.09 | 53.04 | 53.75 | 7,560,851 | +0.21(+0.40%) |
Nov 29, 2018 | 53.65 | 54.44 | 53.47 | 53.54 | 6,178,666 | -0.31(-0.58%) |
Nov 28, 2018 | 52.46 | 54.07 | 51.49 | 53.85 | 7,551,295 | +1.27(+2.42%) |
Nov 27, 2018 | 52.66 | 53.29 | 52.33 | 52.58 | 6,178,372 | -0.36(-0.69%) |
Nov 26, 2018 | 51.81 | 53.16 | 51.63 | 52.94 | 6,603,677 | +2.02(+3.97%) |
Nov 23, 2018 | 51.58 | 52.05 | 50.90 | 50.92 | 3,266,982 | -1.65(-3.14%) |
Nov 21, 2018 | 52.57 | 52.57 | 52.57 | 0 | +1.52(+2.97%) | |
Nov 20, 2018 | 50.81 | 52.03 | 50.02 | 51.05 | 9,215,987 | -0.87(-1.68%) |
Nov 19, 2018 | 53.30 | 53.64 | 51.26 | 51.93 | 7,727,491 | -1.66(-3.10%) |
Nov 16, 2018 | 53.82 | 54.37 | 53.21 | 53.59 | 7,782,903 | +0.07(+0.12%) |
Nov 15, 2018 | 52.08 | 53.72 | 51.81 | 53.53 | 7,509,271 | +1.24(+2.38%) |
Nov 14, 2018 | 53.46 | 53.94 | 51.73 | 52.28 | 7,809,649 | -0.27(-0.51%) |
Nov 13, 2018 | 53.64 | 54.24 | 52.13 | 52.55 | 10,911,727 | -1.42(-2.63%) |
Nov 12, 2018 | 55.43 | 55.62 | 53.86 | 53.97 | 4,676,194 | -1.05(-1.91%) |
Nov 09, 2018 | 55.01 | 55.41 | 54.12 | 55.02 | 7,742,607 | -0.43(-0.77%) |
Nov 08, 2018 | 57.01 | 57.13 | 55.11 | 55.44 | 8,755,446 | -1.74(-3.04%) |
Nov 07, 2018 | 56.49 | 57.30 | 55.77 | 57.18 | 8,866,575 | +1.19(+2.12%) |
Nov 06, 2018 | 57.12 | 57.13 | 55.61 | 55.99 | 8,315,380 | -1.14(-1.99%) |
Nov 05, 2018 | 57.74 | 58.08 | 56.38 | 57.13 | 5,911,919 | +0.22(+0.39%) |
Nov 02, 2018 | 58.79 | 59.78 | 56.71 | 56.91 | 6,942,422 | -1.30(-2.24%) |
Nov 01, 2018 | 57.16 | 59.32 | 56.30 | 58.21 | 9,855,291 | +0.52(+0.89%) |
Oct 31, 2018 | 57.24 | 59.06 | 57.18 | 57.69 | 11,735,250 | +1.35(+2.40%) |
Oct 30, 2018 | 55.24 | 56.61 | 54.57 | 56.34 | 7,901,215 | +1.29(+2.34%) |
Oct 29, 2018 | 57.20 | 57.70 | 54.29 | 55.06 | 7,701,887 | -1.33(-2.37%) |
Oct 26, 2018 | 56.56 | 57.12 | 55.11 | 56.39 | 9,570,589 | -0.90(-1.57%) |
Oct 25, 2018 | 56.93 | 57.74 | 56.51 | 57.29 | 10,154,439 | +1.56(+2.79%) |
Oct 24, 2018 | 58.87 | 58.96 | 55.54 | 55.74 | 14,963,691 | -3.30(-5.59%) |
Oct 23, 2018 | 59.37 | 59.55 | 56.45 | 59.04 | 10,550,263 | -1.67(-2.75%) |
Oct 22, 2018 | 60.60 | 61.06 | 59.14 | 60.71 | 6,293,689 | +0.17(+0.28%) |
Oct 19, 2018 | 62.06 | 62.71 | 60.38 | 60.54 | 16,268,303 | -4.01(-6.22%) |
Oct 18, 2018 | 64.24 | 65.43 | 64.09 | 64.55 | 5,934,063 | -0.27(-0.42%) |
Oct 17, 2018 | 65.20 | 65.89 | 64.38 | 64.82 | 6,875,075 | -0.75(-1.15%) |
Oct 16, 2018 | 64.70 | 65.72 | 64.10 | 65.57 | 7,213,567 | +1.87(+2.93%) |
Oct 15, 2018 | 65.51 | 65.79 | 63.70 | 63.70 | 9,717,961 | -1.88(-2.86%) |
Oct 12, 2018 | 65.64 | 66.20 | 64.61 | 65.58 | 9,987,593 | +1.11(+1.71%) |
Oct 11, 2018 | 66.05 | 67.00 | 64.16 | 64.47 | 11,002,361 | -1.57(-2.38%) |
Oct 10, 2018 | 69.47 | 69.66 | 66.05 | 66.05 | 12,976,000 | -2.55(-3.71%) |
Oct 09, 2018 | 68.76 | 69.18 | 67.86 | 68.59 | 6,499,631 | -0.08(-0.12%) |
Oct 08, 2018 | 68.79 | 68.92 | 67.05 | 68.68 | 11,664,099 | -0.53(-0.77%) |
Oct 05, 2018 | 69.46 | 69.61 | 68.16 | 69.21 | 9,256,889 | -0.62(-0.89%) |
Oct 04, 2018 | 70.47 | 70.69 | 68.80 | 69.83 | 8,439,414 | -0.92(-1.30%) |
Oct 03, 2018 | 69.05 | 70.89 | 68.79 | 70.75 | 10,173,829 | +2.55(+3.73%) |
Oct 02, 2018 | 67.89 | 68.32 | 66.82 | 68.20 | 8,669,955 | +0.70(+1.03%) |
Oct 01, 2018 | 66.83 | 68.23 | 66.46 | 67.50 | 8,177,218 | +2.01(+3.08%) |
Sep 28, 2018 | 67.52 | 67.97 | 65.49 | 65.49 | 47,810,448 | -2.51(-3.70%) |
Sep 27, 2018 | 69.43 | 70.39 | 67.73 | 68.00 | 9,875,853 | -1.22(-1.76%) |
Sep 26, 2018 | 69.37 | 69.78 | 67.52 | 69.22 | 9,713,807 | -0.43(-0.61%) |
Sep 25, 2018 | 70.98 | 72.43 | 69.56 | 69.65 | 9,173,301 | -0.61(-0.86%) |
Sep 24, 2018 | 68.74 | 70.72 | 68.54 | 70.26 | 8,368,142 | +1.98(+2.90%) |
Sep 21, 2018 | 67.40 | 68.77 | 67.10 | 68.27 | 10,417,785 | +1.18(+1.76%) |
Sep 20, 2018 | 66.33 | 67.60 | 65.16 | 67.10 | 7,937,174 | +1.14(+1.73%) |
Sep 19, 2018 | 68.19 | 68.61 | 65.59 | 65.96 | 8,385,871 | -2.81(-4.08%) |
Sep 18, 2018 | 68.99 | 69.33 | 68.33 | 68.77 | 5,571,846 | +0.12(+0.18%) |
Sep 17, 2018 | 69.14 | 69.19 | 68.28 | 68.64 | 4,286,330 | -0.43(-0.62%) |
Sep 14, 2018 | 68.82 | 69.39 | 68.69 | 69.07 | 4,022,658 | +0.20(+0.30%) |
Sep 13, 2018 | 69.04 | 69.23 | 67.87 | 68.86 | 5,578,173 | -0.09(-0.13%) |
Sep 12, 2018 | 68.49 | 69.79 | 68.45 | 68.95 | 6,816,020 | +0.56(+0.81%) |
Sep 11, 2018 | 67.36 | 68.67 | 66.92 | 68.40 | 4,683,572 | +0.89(+1.32%) |
Sep 10, 2018 | 67.73 | 68.05 | 67.28 | 67.50 | 4,967,230 | -0.07(-0.10%) |
Sep 07, 2018 | 67.81 | 67.85 | 66.76 | 67.57 | 4,382,637 | -0.24(-0.35%) |
Sep 06, 2018 | 68.61 | 69.89 | 67.77 | 67.81 | 5,456,152 | -0.93(-1.36%) |
Sep 05, 2018 | 68.84 | 69.18 | 67.49 | 68.74 | 6,983,379 | -0.28(-0.40%) |