Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 55.25 | 57.21 | 55.03 | 57.01 | 10,945,412 | +1.78(+3.23%) |
Nov 29, 2018 | 54.52 | 55.69 | 54.45 | 55.22 | 8,083,128 | +0.40(+0.72%) |
Nov 28, 2018 | 53.48 | 54.84 | 53.02 | 54.83 | 8,052,783 | +1.39(+2.59%) |
Nov 27, 2018 | 52.69 | 53.45 | 52.15 | 53.44 | 10,097,765 | +0.40(+0.75%) |
Nov 26, 2018 | 53.38 | 53.93 | 52.35 | 53.04 | 11,671,952 | +0.28(+0.53%) |
Nov 23, 2018 | 52.60 | 53.12 | 52.35 | 52.77 | 3,877,688 | -0.12(-0.22%) |
Nov 21, 2018 | 52.89 | 52.89 | 52.89 | 0 | -0.66(-1.23%) | |
Nov 20, 2018 | 54.20 | 55.04 | 53.52 | 53.54 | 10,740,731 | -0.35(-0.65%) |
Nov 19, 2018 | 54.73 | 54.87 | 53.61 | 53.89 | 10,865,529 | -0.94(-1.72%) |
Nov 16, 2018 | 55.03 | 55.23 | 54.62 | 54.83 | 10,170,430 | -0.46(-0.83%) |
Nov 15, 2018 | 55.64 | 55.92 | 54.23 | 55.29 | 11,584,701 | -0.61(-1.09%) |
Nov 14, 2018 | 56.55 | 56.82 | 55.59 | 55.90 | 5,536,220 | -0.29(-0.52%) |
Nov 13, 2018 | 55.94 | 57.49 | 55.71 | 56.20 | 5,600,152 | +0.34(+0.61%) |
Nov 12, 2018 | 56.32 | 56.63 | 55.52 | 55.86 | 6,435,157 | -0.55(-0.97%) |
Nov 09, 2018 | 56.63 | 56.98 | 56.01 | 56.40 | 5,764,728 | -0.55(-0.97%) |
Nov 08, 2018 | 57.25 | 57.58 | 56.74 | 56.96 | 6,310,001 | -0.48(-0.83%) |
Nov 07, 2018 | 56.27 | 57.69 | 55.75 | 57.43 | 10,896,147 | +1.69(+3.03%) |
Nov 06, 2018 | 55.27 | 55.78 | 55.11 | 55.75 | 7,192,078 | +0.61(+1.11%) |
Nov 05, 2018 | 55.37 | 55.60 | 54.64 | 55.14 | 7,427,867 | +0.11(+0.20%) |
Nov 02, 2018 | 56.24 | 56.71 | 54.59 | 55.02 | 7,649,118 | -0.69(-1.24%) |
Nov 01, 2018 | 54.04 | 55.80 | 53.88 | 55.71 | 10,171,365 | +1.69(+3.12%) |
Oct 31, 2018 | 57.38 | 57.45 | 53.27 | 54.03 | 21,711,360 | -3.06(-5.36%) |
Oct 30, 2018 | 56.45 | 57.54 | 56.29 | 57.08 | 8,370,103 | +0.90(+1.61%) |
Oct 29, 2018 | 56.10 | 57.05 | 55.05 | 56.18 | 11,588,592 | +0.92(+1.66%) |
Oct 26, 2018 | 52.92 | 55.69 | 52.69 | 55.26 | 13,889,740 | +0.89(+1.63%) |
Oct 25, 2018 | 54.11 | 55.48 | 53.29 | 54.37 | 11,846,719 | +0.48(+0.90%) |
Oct 24, 2018 | 56.44 | 57.10 | 53.79 | 53.89 | 11,293,302 | -2.90(-5.11%) |
Oct 23, 2018 | 56.69 | 57.30 | 56.02 | 56.79 | 7,241,812 | -0.53(-0.93%) |
Oct 22, 2018 | 58.21 | 58.40 | 57.20 | 57.32 | 6,752,797 | -0.74(-1.27%) |
Oct 19, 2018 | 58.76 | 59.27 | 57.96 | 58.06 | 6,355,840 | -0.71(-1.21%) |
Oct 18, 2018 | 59.87 | 59.91 | 58.10 | 58.77 | 7,805,693 | -1.15(-1.92%) |
Oct 17, 2018 | 60.22 | 60.45 | 59.54 | 59.92 | 6,884,445 | -0.55(-0.90%) |
Oct 16, 2018 | 58.08 | 60.57 | 57.88 | 60.47 | 9,408,244 | +2.80(+4.85%) |
Oct 15, 2018 | 58.09 | 58.46 | 57.62 | 57.67 | 6,560,503 | -0.64(-1.10%) |
Oct 12, 2018 | 58.00 | 58.56 | 57.26 | 58.31 | 7,115,426 | +0.86(+1.50%) |
Oct 11, 2018 | 59.35 | 59.58 | 56.89 | 57.45 | 10,709,356 | -1.81(-3.05%) |
Oct 10, 2018 | 60.40 | 61.06 | 59.23 | 59.26 | 8,478,972 | -1.39(-2.30%) |
Oct 09, 2018 | 60.38 | 61.32 | 60.09 | 60.65 | 6,774,053 | +0.11(+0.18%) |
Oct 08, 2018 | 60.46 | 60.74 | 59.83 | 60.54 | 5,687,841 | +0.13(+0.21%) |
Oct 05, 2018 | 60.83 | 61.46 | 59.55 | 60.41 | 7,677,134 | -0.25(-0.42%) |
Oct 04, 2018 | 62.35 | 62.56 | 60.09 | 60.67 | 9,724,247 | -1.93(-3.09%) |
Oct 03, 2018 | 62.48 | 63.08 | 62.19 | 62.60 | 8,277,895 | +0.26(+0.42%) |
Oct 02, 2018 | 61.83 | 62.40 | 61.56 | 62.34 | 9,424,608 | +0.56(+0.91%) |
Oct 01, 2018 | 61.27 | 62.28 | 61.05 | 61.78 | 9,869,635 | +0.59(+0.97%) |
Sep 28, 2018 | 60.68 | 61.21 | 60.33 | 61.18 | 9,597,112 | +0.50(+0.82%) |
Sep 27, 2018 | 59.95 | 61.09 | 59.88 | 60.68 | 6,878,387 | +0.74(+1.23%) |
Sep 26, 2018 | 59.52 | 60.55 | 59.31 | 59.95 | 9,499,390 | +0.52(+0.88%) |
Sep 25, 2018 | 59.99 | 60.21 | 59.37 | 59.42 | 7,479,168 | -0.50(-0.83%) |
Sep 24, 2018 | 59.66 | 60.39 | 59.62 | 59.92 | 6,216,746 | +0.09(+0.15%) |
Sep 21, 2018 | 59.26 | 60.17 | 59.23 | 59.83 | 12,088,136 | +0.54(+0.91%) |
Sep 20, 2018 | 58.61 | 59.40 | 58.51 | 59.30 | 7,425,072 | +0.75(+1.29%) |
Sep 19, 2018 | 58.22 | 58.89 | 58.08 | 58.54 | 4,622,411 | +0.17(+0.29%) |
Sep 18, 2018 | 57.67 | 58.65 | 57.20 | 58.38 | 9,151,490 | +0.71(+1.22%) |
Sep 17, 2018 | 58.24 | 58.27 | 57.54 | 57.67 | 7,265,506 | -0.48(-0.82%) |
Sep 14, 2018 | 58.80 | 59.07 | 58.01 | 58.15 | 6,259,172 | -0.59(-1.00%) |
Sep 13, 2018 | 58.44 | 58.84 | 57.77 | 58.73 | 7,048,410 | +0.57(+0.98%) |
Sep 12, 2018 | 59.02 | 59.11 | 57.71 | 58.16 | 12,195,542 | +1.37(+2.41%) |
Sep 11, 2018 | 57.09 | 57.16 | 56.43 | 56.79 | 6,693,005 | -0.22(-0.39%) |
Sep 10, 2018 | 57.07 | 57.53 | 56.89 | 57.01 | 6,371,303 | +0.23(+0.40%) |
Sep 07, 2018 | 57.19 | 57.24 | 56.21 | 56.79 | 8,765,496 | -0.52(-0.91%) |
Sep 06, 2018 | 58.48 | 58.69 | 57.09 | 57.31 | 6,874,088 | -1.30(-2.21%) |
Sep 05, 2018 | 58.33 | 58.71 | 58.12 | 58.60 | 6,447,212 | +0.19(+0.32%) |