Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 53.43 | 54.08 | 53.04 | 53.75 | 7,561,764 | +0.21(+0.40%) |
Nov 29, 2018 | 53.65 | 54.43 | 53.46 | 53.53 | 6,179,411 | -0.31(-0.58%) |
Nov 28, 2018 | 52.46 | 54.06 | 51.49 | 53.84 | 7,552,207 | +1.27(+2.42%) |
Nov 27, 2018 | 52.66 | 53.28 | 52.33 | 52.57 | 6,179,118 | -0.36(-0.69%) |
Nov 26, 2018 | 51.81 | 53.15 | 51.63 | 52.94 | 6,604,473 | +2.02(+3.97%) |
Nov 23, 2018 | 51.58 | 52.05 | 50.89 | 50.92 | 3,267,376 | -1.65(-3.14%) |
Nov 21, 2018 | 52.57 | 52.57 | 52.57 | 0 | +1.52(+2.97%) | |
Nov 20, 2018 | 50.80 | 52.02 | 50.02 | 51.05 | 9,217,100 | -0.87(-1.68%) |
Nov 19, 2018 | 53.30 | 53.63 | 51.25 | 51.92 | 7,728,422 | -1.66(-3.10%) |
Nov 16, 2018 | 53.81 | 54.36 | 53.20 | 53.58 | 7,783,841 | +0.07(+0.12%) |
Nov 15, 2018 | 52.07 | 53.72 | 51.80 | 53.52 | 7,510,176 | +1.24(+2.38%) |
Nov 14, 2018 | 53.45 | 53.93 | 51.73 | 52.27 | 7,810,590 | -0.27(-0.51%) |
Nov 13, 2018 | 53.63 | 54.23 | 52.12 | 52.54 | 10,913,043 | -1.42(-2.63%) |
Nov 12, 2018 | 55.42 | 55.62 | 53.85 | 53.96 | 4,676,758 | -1.05(-1.91%) |
Nov 09, 2018 | 55.00 | 55.40 | 54.11 | 55.01 | 7,743,540 | -0.43(-0.77%) |
Nov 08, 2018 | 57.01 | 57.12 | 55.10 | 55.44 | 8,756,501 | -1.74(-3.04%) |
Nov 07, 2018 | 56.48 | 57.29 | 55.76 | 57.17 | 8,867,644 | +1.19(+2.12%) |
Nov 06, 2018 | 57.11 | 57.12 | 55.60 | 55.98 | 8,316,383 | -1.14(-1.99%) |
Nov 05, 2018 | 57.74 | 58.07 | 56.37 | 57.12 | 5,912,632 | +0.22(+0.39%) |
Nov 02, 2018 | 58.78 | 59.78 | 56.70 | 56.90 | 6,943,259 | -1.30(-2.24%) |
Nov 01, 2018 | 57.15 | 59.32 | 56.30 | 58.20 | 9,856,479 | +0.52(+0.89%) |
Oct 31, 2018 | 57.23 | 59.05 | 57.17 | 57.69 | 11,736,664 | +1.35(+2.40%) |
Oct 30, 2018 | 55.23 | 56.61 | 54.57 | 56.34 | 7,902,167 | +1.29(+2.34%) |
Oct 29, 2018 | 57.20 | 57.70 | 54.28 | 55.05 | 7,702,815 | -1.33(-2.37%) |
Oct 26, 2018 | 56.55 | 57.11 | 55.10 | 56.39 | 9,571,742 | -0.90(-1.57%) |
Oct 25, 2018 | 56.93 | 57.74 | 56.51 | 57.29 | 10,155,663 | +1.56(+2.79%) |
Oct 24, 2018 | 58.86 | 58.96 | 55.53 | 55.73 | 14,965,495 | -3.30(-5.59%) |
Oct 23, 2018 | 59.37 | 59.55 | 56.45 | 59.03 | 10,551,535 | -1.67(-2.75%) |
Oct 22, 2018 | 60.59 | 61.05 | 59.14 | 60.70 | 6,294,448 | +0.17(+0.28%) |
Oct 19, 2018 | 62.05 | 62.71 | 60.37 | 60.53 | 16,270,264 | -4.01(-6.22%) |
Oct 18, 2018 | 64.23 | 65.43 | 64.08 | 64.54 | 5,934,778 | -0.27(-0.42%) |
Oct 17, 2018 | 65.19 | 65.88 | 64.38 | 64.81 | 6,875,904 | -0.75(-1.15%) |
Oct 16, 2018 | 64.69 | 65.71 | 64.09 | 65.56 | 7,214,436 | +1.87(+2.93%) |
Oct 15, 2018 | 65.51 | 65.79 | 63.70 | 63.70 | 9,719,133 | -1.88(-2.86%) |
Oct 12, 2018 | 65.63 | 66.19 | 64.61 | 65.57 | 9,988,797 | +1.11(+1.71%) |
Oct 11, 2018 | 66.04 | 66.99 | 64.15 | 64.47 | 11,003,687 | -1.57(-2.38%) |
Oct 10, 2018 | 69.46 | 69.65 | 66.04 | 66.04 | 12,977,564 | -2.55(-3.71%) |
Oct 09, 2018 | 68.75 | 69.18 | 67.85 | 68.59 | 6,500,414 | -0.08(-0.12%) |
Oct 08, 2018 | 68.78 | 68.91 | 67.04 | 68.67 | 11,665,505 | -0.53(-0.77%) |
Oct 05, 2018 | 69.45 | 69.60 | 68.15 | 69.20 | 9,258,005 | -0.62(-0.89%) |
Oct 04, 2018 | 70.46 | 70.68 | 68.79 | 69.82 | 8,440,431 | -0.92(-1.30%) |
Oct 03, 2018 | 69.04 | 70.88 | 68.78 | 70.74 | 10,175,055 | +2.55(+3.73%) |
Oct 02, 2018 | 67.88 | 68.31 | 66.81 | 68.19 | 8,671,000 | +0.70(+1.03%) |
Oct 01, 2018 | 66.83 | 68.23 | 66.46 | 67.50 | 8,178,204 | +2.01(+3.08%) |
Sep 28, 2018 | 67.51 | 67.96 | 65.48 | 65.48 | 47,816,212 | -2.51(-3.70%) |
Sep 27, 2018 | 69.42 | 70.38 | 67.73 | 68.00 | 9,877,043 | -1.22(-1.76%) |
Sep 26, 2018 | 69.36 | 69.77 | 67.51 | 69.22 | 9,714,978 | -0.43(-0.61%) |
Sep 25, 2018 | 70.97 | 72.43 | 69.55 | 69.64 | 9,174,407 | -0.61(-0.86%) |
Sep 24, 2018 | 68.73 | 70.71 | 68.54 | 70.25 | 8,369,150 | +1.98(+2.90%) |
Sep 21, 2018 | 67.39 | 68.77 | 67.09 | 68.27 | 10,419,041 | +1.18(+1.76%) |
Sep 20, 2018 | 66.33 | 67.59 | 65.15 | 67.09 | 7,938,131 | +1.14(+1.73%) |
Sep 19, 2018 | 68.18 | 68.60 | 65.58 | 65.95 | 8,386,882 | -2.81(-4.08%) |
Sep 18, 2018 | 68.98 | 69.32 | 68.32 | 68.76 | 5,572,518 | +0.12(+0.18%) |
Sep 17, 2018 | 69.13 | 69.18 | 68.27 | 68.63 | 4,286,846 | -0.43(-0.62%) |
Sep 14, 2018 | 68.82 | 69.38 | 68.68 | 69.06 | 4,023,143 | +0.20(+0.30%) |
Sep 13, 2018 | 69.03 | 69.22 | 67.86 | 68.86 | 5,578,845 | -0.09(-0.13%) |
Sep 12, 2018 | 68.48 | 69.78 | 68.45 | 68.95 | 6,816,842 | +0.56(+0.81%) |
Sep 11, 2018 | 67.35 | 68.66 | 66.91 | 68.39 | 4,684,136 | +0.89(+1.32%) |
Sep 10, 2018 | 67.72 | 68.05 | 67.27 | 67.50 | 4,967,829 | -0.07(-0.10%) |
Sep 07, 2018 | 67.80 | 67.84 | 66.75 | 67.56 | 4,383,166 | -0.24(-0.35%) |
Sep 06, 2018 | 68.60 | 69.88 | 67.76 | 67.80 | 5,456,810 | -0.93(-1.36%) |
Sep 05, 2018 | 68.83 | 69.17 | 67.49 | 68.73 | 6,984,221 | -0.28(-0.40%) |