Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 55.13 | 56.07 | 55.03 | 55.24 | 1,217,229 | +0.01(+0.02%) |
Nov 29, 2018 | 55.46 | 55.78 | 54.72 | 55.23 | 1,202,956 | -0.60(-1.07%) |
Nov 28, 2018 | 53.97 | 55.89 | 53.97 | 55.82 | 1,058,405 | +2.16(+4.03%) |
Nov 27, 2018 | 53.76 | 54.15 | 53.34 | 53.66 | 1,268,590 | -0.24(-0.45%) |
Nov 26, 2018 | 53.26 | 54.00 | 53.15 | 53.90 | 1,457,041 | +1.38(+2.62%) |
Nov 23, 2018 | 51.95 | 53.22 | 51.95 | 52.53 | 451,563 | +0.11(+0.20%) |
Nov 21, 2018 | 52.42 | 52.42 | 52.42 | 0 | +0.07(+0.14%) | |
Nov 20, 2018 | 53.05 | 53.27 | 52.00 | 52.35 | 1,889,992 | -1.46(-2.71%) |
Nov 19, 2018 | 54.34 | 54.85 | 52.84 | 53.81 | 2,845,290 | -2.20(-3.92%) |
Nov 16, 2018 | 55.99 | 56.59 | 55.58 | 56.00 | 1,011,144 | -0.55(-0.97%) |
Nov 15, 2018 | 54.95 | 56.84 | 54.70 | 56.56 | 1,767,077 | +1.24(+2.25%) |
Nov 14, 2018 | 56.56 | 56.86 | 54.78 | 55.31 | 1,478,515 | -0.76(-1.35%) |
Nov 13, 2018 | 55.91 | 57.20 | 55.60 | 56.07 | 1,391,433 | +0.27(+0.48%) |
Nov 12, 2018 | 55.90 | 56.20 | 55.29 | 55.80 | 786,111 | -0.07(-0.13%) |
Nov 09, 2018 | 57.51 | 57.62 | 54.92 | 55.87 | 1,861,000 | -1.91(-3.31%) |
Nov 08, 2018 | 57.23 | 58.09 | 57.05 | 57.78 | 1,914,380 | +0.49(+0.85%) |
Nov 07, 2018 | 56.62 | 57.34 | 56.25 | 57.29 | 1,078,384 | +1.19(+2.12%) |
Nov 06, 2018 | 55.04 | 56.14 | 54.93 | 56.10 | 1,525,426 | +1.05(+1.91%) |
Nov 05, 2018 | 55.11 | 55.27 | 53.72 | 55.05 | 1,532,927 | -0.33(-0.59%) |
Nov 02, 2018 | 55.84 | 56.06 | 54.65 | 55.38 | 1,448,669 | +0.30(+0.55%) |
Nov 01, 2018 | 54.08 | 55.19 | 53.61 | 55.08 | 1,263,335 | +1.26(+2.35%) |
Oct 31, 2018 | 53.83 | 54.33 | 53.45 | 53.82 | 2,372,726 | +0.81(+1.53%) |
Oct 30, 2018 | 52.43 | 53.53 | 52.03 | 53.01 | 1,671,521 | +0.69(+1.33%) |
Oct 29, 2018 | 52.90 | 53.62 | 51.46 | 52.31 | 2,026,638 | +0.28(+0.53%) |
Oct 26, 2018 | 52.03 | 52.79 | 51.26 | 52.04 | 2,554,966 | -1.06(-1.99%) |
Oct 25, 2018 | 51.80 | 53.70 | 51.61 | 53.10 | 2,933,512 | +2.08(+4.08%) |
Oct 24, 2018 | 57.36 | 57.36 | 50.96 | 51.02 | 4,960,768 | -6.15(-10.76%) |
Oct 23, 2018 | 55.62 | 57.18 | 54.68 | 57.17 | 3,335,596 | +0.82(+1.45%) |
Oct 22, 2018 | 55.19 | 57.28 | 55.03 | 56.35 | 2,534,676 | +1.48(+2.69%) |
Oct 19, 2018 | 54.68 | 55.81 | 54.68 | 54.87 | 2,870,794 | -1.08(-1.92%) |
Oct 18, 2018 | 57.22 | 57.68 | 55.78 | 55.95 | 2,063,334 | -1.44(-2.51%) |
Oct 17, 2018 | 58.15 | 58.26 | 57.18 | 57.39 | 1,256,025 | -0.86(-1.48%) |
Oct 16, 2018 | 57.05 | 58.31 | 56.49 | 58.25 | 1,590,255 | +1.80(+3.20%) |
Oct 15, 2018 | 56.54 | 56.88 | 55.89 | 56.45 | 2,113,799 | -0.35(-0.61%) |
Oct 12, 2018 | 58.22 | 58.32 | 56.16 | 56.80 | 1,940,406 | -0.46(-0.81%) |
Oct 11, 2018 | 58.24 | 59.49 | 57.04 | 57.26 | 1,909,294 | -1.36(-2.32%) |
Oct 10, 2018 | 60.48 | 60.48 | 58.58 | 58.62 | 1,529,267 | -1.91(-3.16%) |
Oct 09, 2018 | 60.26 | 60.78 | 59.93 | 60.53 | 1,359,461 | +0.10(+0.16%) |
Oct 08, 2018 | 60.37 | 60.57 | 59.37 | 60.43 | 1,726,614 | -0.20(-0.34%) |
Oct 05, 2018 | 61.19 | 61.63 | 60.40 | 60.64 | 1,364,200 | -0.32(-0.52%) |
Oct 04, 2018 | 60.93 | 61.34 | 60.49 | 60.96 | 1,102,832 | -0.14(-0.23%) |
Oct 03, 2018 | 61.07 | 61.52 | 60.80 | 61.10 | 1,887,480 | +0.34(+0.56%) |
Oct 02, 2018 | 61.96 | 62.21 | 60.61 | 60.76 | 1,224,227 | -0.94(-1.53%) |
Oct 01, 2018 | 63.03 | 63.37 | 61.51 | 61.70 | 1,692,231 | -0.87(-1.39%) |
Sep 28, 2018 | 61.86 | 62.98 | 61.79 | 62.57 | 1,692,963 | +0.67(+1.08%) |
Sep 27, 2018 | 63.45 | 63.51 | 61.85 | 61.91 | 1,375,485 | -1.28(-2.03%) |
Sep 26, 2018 | 63.59 | 63.85 | 63.13 | 63.19 | 1,368,151 | -0.45(-0.71%) |
Sep 25, 2018 | 63.64 | 63.92 | 63.31 | 63.64 | 1,209,008 | +0.25(+0.39%) |
Sep 24, 2018 | 62.74 | 63.68 | 62.39 | 63.39 | 1,189,566 | +0.46(+0.73%) |
Sep 21, 2018 | 62.66 | 63.67 | 62.66 | 62.93 | 1,756,511 | +0.43(+0.68%) |
Sep 20, 2018 | 62.60 | 62.60 | 61.94 | 62.50 | 1,420,737 | +0.28(+0.44%) |
Sep 19, 2018 | 63.56 | 63.61 | 62.01 | 62.23 | 1,625,242 | -1.85(-2.89%) |
Sep 18, 2018 | 64.03 | 65.15 | 63.88 | 64.08 | 1,874,298 | +0.72(+1.14%) |
Sep 17, 2018 | 63.85 | 63.85 | 62.99 | 63.36 | 1,369,244 | -0.39(-0.61%) |
Sep 14, 2018 | 64.09 | 64.52 | 63.68 | 63.75 | 1,461,941 | -0.75(-1.16%) |
Sep 13, 2018 | 64.53 | 64.76 | 64.27 | 64.49 | 1,056,833 | +0.18(+0.28%) |
Sep 12, 2018 | 64.11 | 64.35 | 63.33 | 64.32 | 1,249,958 | +0.06(+0.10%) |
Sep 11, 2018 | 64.22 | 64.37 | 63.64 | 64.25 | 1,922,030 | -0.12(-0.18%) |
Sep 10, 2018 | 64.38 | 64.97 | 63.05 | 64.37 | 2,226,859 | -0.01(-0.01%) |
Sep 07, 2018 | 66.75 | 67.00 | 64.21 | 64.38 | 2,021,050 | -2.60(-3.88%) |
Sep 06, 2018 | 66.10 | 67.41 | 65.85 | 66.98 | 2,058,480 | +1.11(+1.69%) |
Sep 05, 2018 | 66.98 | 68.35 | 65.75 | 65.86 | 2,830,464 | -4.18(-5.97%) |