Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 50.67 | 50.69 | 47.52 | 48.11 | 15,044,729 | -2.59(-5.10%) |
Nov 29, 2018 | 48.85 | 51.04 | 48.81 | 50.70 | 9,619,827 | +1.49(+3.02%) |
Nov 28, 2018 | 49.29 | 49.40 | 48.21 | 49.21 | 7,738,428 | +0.26(+0.53%) |
Nov 27, 2018 | 48.82 | 49.02 | 48.04 | 48.95 | 8,080,989 | -0.15(-0.31%) |
Nov 26, 2018 | 48.89 | 49.21 | 48.22 | 49.11 | 9,622,623 | +0.83(+1.72%) |
Nov 23, 2018 | 48.67 | 49.19 | 47.96 | 48.28 | 5,316,631 | -0.77(-1.57%) |
Nov 21, 2018 | 49.05 | 49.05 | 49.05 | 0 | +1.53(+3.23%) | |
Nov 20, 2018 | 46.08 | 48.13 | 45.17 | 47.52 | 14,308,294 | +0.12(+0.24%) |
Nov 19, 2018 | 49.01 | 49.07 | 47.16 | 47.40 | 13,523,013 | -1.74(-3.53%) |
Nov 16, 2018 | 51.18 | 51.22 | 49.05 | 49.14 | 11,088,486 | -2.53(-4.89%) |
Nov 15, 2018 | 49.59 | 51.77 | 49.22 | 51.66 | 12,707,593 | +1.89(+3.80%) |
Nov 14, 2018 | 51.31 | 51.60 | 49.55 | 49.77 | 9,415,602 | -0.92(-1.81%) |
Nov 13, 2018 | 52.28 | 53.03 | 50.53 | 50.69 | 10,713,319 | -1.29(-2.49%) |
Nov 12, 2018 | 53.05 | 53.63 | 51.90 | 51.98 | 13,024,652 | -1.08(-2.04%) |
Nov 09, 2018 | 53.05 | 54.90 | 51.60 | 53.06 | 35,811,864 | -7.50(-12.39%) |
Nov 08, 2018 | 63.05 | 63.08 | 60.14 | 60.57 | 14,995,560 | -2.22(-3.53%) |
Nov 07, 2018 | 62.95 | 64.24 | 62.69 | 62.78 | 13,144,424 | +0.81(+1.31%) |
Nov 06, 2018 | 62.04 | 63.64 | 61.41 | 61.97 | 9,772,268 | -0.09(-0.14%) |
Nov 05, 2018 | 65.59 | 65.88 | 61.73 | 62.06 | 16,996,596 | -4.49(-6.74%) |
Nov 02, 2018 | 67.47 | 67.80 | 65.96 | 66.55 | 6,326,400 | -0.32(-0.48%) |
Nov 01, 2018 | 67.02 | 67.26 | 65.54 | 66.86 | 5,269,247 | +0.26(+0.39%) |
Oct 31, 2018 | 66.24 | 67.66 | 65.71 | 66.60 | 7,839,716 | +1.51(+2.33%) |
Oct 30, 2018 | 63.36 | 65.11 | 63.03 | 65.09 | 9,582,761 | +2.18(+3.47%) |
Oct 29, 2018 | 67.85 | 67.85 | 61.15 | 62.91 | 11,464,128 | -3.49(-5.26%) |
Oct 26, 2018 | 65.83 | 67.72 | 65.20 | 66.40 | 6,776,753 | -1.43(-2.10%) |
Oct 25, 2018 | 65.61 | 68.22 | 65.26 | 67.83 | 7,350,896 | +2.96(+4.57%) |
Oct 24, 2018 | 66.68 | 67.61 | 64.86 | 64.87 | 11,537,236 | -1.67(-2.51%) |
Oct 23, 2018 | 65.39 | 66.93 | 64.35 | 66.54 | 7,102,291 | -0.77(-1.15%) |
Oct 22, 2018 | 67.62 | 68.44 | 66.86 | 67.31 | 6,195,965 | +0.03(+0.04%) |
Oct 19, 2018 | 69.64 | 70.18 | 67.07 | 67.28 | 11,167,382 | -1.99(-2.87%) |
Oct 18, 2018 | 71.35 | 71.94 | 68.70 | 69.27 | 20,889,086 | -6.26(-8.29%) |
Oct 17, 2018 | 74.61 | 75.75 | 74.23 | 75.53 | 5,514,371 | -0.41(-0.55%) |
Oct 16, 2018 | 73.77 | 76.18 | 73.56 | 75.94 | 7,451,355 | +2.95(+4.04%) |
Oct 15, 2018 | 72.86 | 73.98 | 71.43 | 72.99 | 11,940,459 | -2.17(-2.89%) |
Oct 12, 2018 | 75.62 | 77.41 | 73.84 | 75.16 | 13,162,972 | +3.93(+5.51%) |
Oct 11, 2018 | 71.19 | 72.96 | 70.64 | 71.23 | 8,221,453 | +0.26(+0.37%) |
Oct 10, 2018 | 74.73 | 74.89 | 70.83 | 70.97 | 10,174,662 | -3.92(-5.23%) |
Oct 09, 2018 | 74.16 | 76.06 | 73.91 | 74.89 | 4,787,215 | +0.01(+0.01%) |
Oct 08, 2018 | 76.22 | 76.44 | 73.63 | 74.88 | 6,330,654 | -1.89(-2.46%) |
Oct 05, 2018 | 77.41 | 78.13 | 75.87 | 76.77 | 5,475,146 | -0.74(-0.96%) |
Oct 04, 2018 | 79.58 | 79.75 | 77.00 | 77.51 | 7,785,285 | -2.57(-3.20%) |
Oct 03, 2018 | 80.85 | 80.96 | 79.60 | 80.08 | 4,738,026 | -0.36(-0.44%) |
Oct 02, 2018 | 80.08 | 80.78 | 79.29 | 80.44 | 5,572,109 | +0.11(+0.13%) |
Oct 01, 2018 | 81.20 | 81.68 | 79.39 | 80.33 | 6,449,707 | +0.09(+0.11%) |
Sep 28, 2018 | 79.83 | 80.78 | 79.81 | 80.24 | 6,971,138 | +0.31(+0.39%) |
Sep 27, 2018 | 79.04 | 80.28 | 79.02 | 79.93 | 5,985,586 | +1.25(+1.59%) |
Sep 26, 2018 | 78.24 | 79.54 | 78.15 | 78.68 | 6,644,012 | +1.00(+1.29%) |
Sep 25, 2018 | 78.05 | 78.38 | 77.04 | 77.68 | 6,253,247 | -0.07(-0.09%) |
Sep 24, 2018 | 76.88 | 77.83 | 76.54 | 77.74 | 6,316,272 | +0.30(+0.39%) |
Sep 21, 2018 | 78.45 | 78.45 | 77.41 | 77.45 | 11,590,676 | -0.35(-0.45%) |
Sep 20, 2018 | 77.08 | 78.17 | 76.54 | 77.79 | 4,550,083 | +1.03(+1.34%) |
Sep 19, 2018 | 77.10 | 77.29 | 75.74 | 76.76 | 4,025,015 | -0.05(-0.06%) |
Sep 18, 2018 | 76.03 | 77.53 | 76.03 | 76.81 | 5,124,619 | +0.72(+0.95%) |
Sep 17, 2018 | 78.60 | 78.98 | 75.87 | 76.09 | 6,535,180 | -2.31(-2.94%) |
Sep 14, 2018 | 77.65 | 79.12 | 77.58 | 78.39 | 6,243,565 | +0.81(+1.04%) |
Sep 13, 2018 | 77.74 | 78.52 | 77.00 | 77.58 | 6,240,559 | -0.09(-0.11%) |
Sep 12, 2018 | 76.88 | 78.60 | 76.01 | 77.67 | 9,162,607 | +0.98(+1.28%) |
Sep 11, 2018 | 72.23 | 76.72 | 72.02 | 76.68 | 14,569,158 | +5.05(+7.06%) |
Sep 10, 2018 | 71.26 | 72.08 | 70.66 | 71.63 | 5,471,011 | +0.67(+0.94%) |
Sep 07, 2018 | 69.29 | 71.10 | 69.27 | 70.96 | 5,239,291 | +1.55(+2.24%) |
Sep 06, 2018 | 69.09 | 69.86 | 68.63 | 69.41 | 5,997,296 | +0.30(+0.43%) |
Sep 05, 2018 | 70.35 | 70.59 | 68.48 | 69.11 | 5,499,266 | -1.28(-1.82%) |