Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 53.35 | 54.02 | 53.35 | 53.92 | 959,968 | +0.43(+0.81%) |
Nov 29, 2018 | 53.58 | 53.79 | 53.30 | 53.49 | 325,555 | -0.35(-0.66%) |
Nov 28, 2018 | 53.01 | 53.85 | 52.72 | 53.84 | 723,615 | +0.96(+1.81%) |
Nov 27, 2018 | 52.71 | 52.98 | 52.61 | 52.89 | 645,539 | +0.03(+0.06%) |
Nov 26, 2018 | 52.38 | 52.92 | 52.38 | 52.86 | 606,902 | +0.92(+1.76%) |
Nov 23, 2018 | 51.97 | 52.28 | 51.85 | 51.94 | 605,274 | -0.40(-0.76%) |
Nov 21, 2018 | 52.34 | 52.34 | 52.34 | 0 | +0.08(+0.16%) | |
Nov 20, 2018 | 52.62 | 52.71 | 52.10 | 52.26 | 932,900 | -0.93(-1.75%) |
Nov 19, 2018 | 53.26 | 53.55 | 52.80 | 53.19 | 726,582 | -0.20(-0.38%) |
Nov 16, 2018 | 53.10 | 53.61 | 52.86 | 53.39 | 426,162 | +0.13(+0.24%) |
Nov 15, 2018 | 52.45 | 53.31 | 52.14 | 53.26 | 987,560 | +0.52(+0.99%) |
Nov 14, 2018 | 53.52 | 53.71 | 52.26 | 52.74 | 772,278 | -0.54(-1.01%) |
Nov 13, 2018 | 53.14 | 53.69 | 53.14 | 53.28 | 641,006 | +0.20(+0.38%) |
Nov 12, 2018 | 53.87 | 53.97 | 53.00 | 53.08 | 670,347 | -0.84(-1.56%) |
Nov 09, 2018 | 54.19 | 54.29 | 53.65 | 53.93 | 599,980 | -0.44(-0.82%) |
Nov 08, 2018 | 53.98 | 54.49 | 53.98 | 54.37 | 346,792 | +0.20(+0.36%) |
Nov 07, 2018 | 53.79 | 54.22 | 53.37 | 54.18 | 462,730 | +0.78(+1.45%) |
Nov 06, 2018 | 53.10 | 53.41 | 52.99 | 53.40 | 199,786 | +0.29(+0.55%) |
Nov 05, 2018 | 52.57 | 53.27 | 52.57 | 53.11 | 316,032 | +0.66(+1.26%) |
Nov 02, 2018 | 52.94 | 53.06 | 52.00 | 52.45 | 764,533 | -0.11(-0.21%) |
Nov 01, 2018 | 52.49 | 52.62 | 52.20 | 52.56 | 441,252 | +0.29(+0.56%) |
Oct 31, 2018 | 52.14 | 52.90 | 52.12 | 52.27 | 533,534 | +0.56(+1.09%) |
Oct 30, 2018 | 51.22 | 51.76 | 51.06 | 51.70 | 1,005,048 | +0.64(+1.26%) |
Oct 29, 2018 | 51.20 | 51.87 | 50.52 | 51.06 | 1,569,850 | +0.37(+0.73%) |
Oct 26, 2018 | 50.94 | 51.22 | 50.23 | 50.69 | 2,781,967 | -0.85(-1.64%) |
Oct 25, 2018 | 50.85 | 51.89 | 50.82 | 51.54 | 738,891 | +0.91(+1.80%) |
Oct 24, 2018 | 51.64 | 51.64 | 50.52 | 50.63 | 1,037,021 | -1.05(-2.04%) |
Oct 23, 2018 | 51.00 | 51.94 | 50.79 | 51.68 | 1,511,414 | -0.31(-0.59%) |
Oct 22, 2018 | 52.93 | 53.01 | 51.98 | 51.99 | 646,064 | -0.86(-1.62%) |
Oct 19, 2018 | 52.60 | 53.25 | 52.54 | 52.84 | 462,778 | +0.13(+0.25%) |
Oct 18, 2018 | 53.29 | 53.50 | 52.55 | 52.71 | 503,264 | -0.69(-1.30%) |
Oct 17, 2018 | 53.05 | 53.68 | 52.68 | 53.40 | 442,496 | +0.35(+0.67%) |
Oct 16, 2018 | 52.47 | 53.14 | 52.17 | 53.05 | 541,607 | +0.88(+1.69%) |
Oct 15, 2018 | 52.32 | 52.64 | 52.16 | 52.17 | 461,232 | -0.17(-0.32%) |
Oct 12, 2018 | 52.98 | 53.13 | 51.63 | 52.34 | 1,062,097 | +0.11(+0.22%) |
Oct 11, 2018 | 53.37 | 53.58 | 52.01 | 52.23 | 1,406,744 | -1.50(-2.79%) |
Oct 10, 2018 | 55.25 | 55.26 | 53.66 | 53.73 | 787,551 | -1.52(-2.76%) |
Oct 09, 2018 | 55.18 | 55.42 | 54.97 | 55.25 | 298,375 | -0.09(-0.16%) |
Oct 08, 2018 | 55.01 | 55.44 | 54.91 | 55.34 | 375,342 | +0.24(+0.44%) |
Oct 05, 2018 | 55.30 | 55.59 | 54.97 | 55.10 | 357,782 | -0.22(-0.40%) |
Oct 04, 2018 | 55.24 | 55.68 | 55.01 | 55.32 | 433,329 | +0.04(+0.07%) |
Oct 03, 2018 | 55.36 | 55.51 | 55.15 | 55.28 | 343,082 | +0.30(+0.55%) |
Oct 02, 2018 | 55.02 | 55.11 | 54.75 | 54.97 | 239,372 | -0.08(-0.14%) |
Oct 01, 2018 | 55.29 | 55.46 | 54.95 | 55.05 | 531,280 | -0.02(-0.03%) |
Sep 28, 2018 | 55.06 | 55.25 | 54.96 | 55.07 | 348,959 | -0.21(-0.39%) |
Sep 27, 2018 | 55.47 | 55.63 | 55.25 | 55.28 | 319,487 | -0.11(-0.20%) |
Sep 26, 2018 | 56.07 | 56.07 | 55.29 | 55.39 | 258,258 | -0.61(-1.09%) |
Sep 25, 2018 | 56.25 | 56.31 | 55.97 | 56.00 | 225,488 | -0.13(-0.23%) |
Sep 24, 2018 | 56.70 | 56.70 | 56.05 | 56.13 | 292,556 | -0.63(-1.11%) |
Sep 21, 2018 | 57.08 | 57.08 | 56.72 | 56.76 | 252,290 | -0.14(-0.25%) |
Sep 20, 2018 | 56.62 | 57.03 | 56.62 | 56.90 | 336,773 | +0.48(+0.86%) |
Sep 19, 2018 | 55.89 | 56.54 | 55.89 | 56.42 | 298,349 | +0.51(+0.91%) |
Sep 18, 2018 | 55.82 | 55.98 | 55.72 | 55.91 | 199,313 | +0.14(+0.25%) |
Sep 17, 2018 | 55.96 | 56.04 | 55.68 | 55.77 | 198,708 | -0.15(-0.27%) |
Sep 14, 2018 | 55.73 | 55.95 | 55.73 | 55.92 | 200,901 | +0.22(+0.39%) |
Sep 13, 2018 | 55.81 | 56.01 | 55.62 | 55.71 | 512,352 | +0.05(+0.08%) |
Sep 12, 2018 | 55.99 | 56.02 | 55.62 | 55.66 | 231,515 | -0.33(-0.60%) |
Sep 11, 2018 | 55.77 | 56.10 | 55.69 | 56.00 | 142,999 | +0.05(+0.10%) |
Sep 10, 2018 | 56.04 | 56.15 | 55.91 | 55.94 | 194,832 | +0.04(+0.06%) |
Sep 07, 2018 | 56.03 | 56.14 | 55.75 | 55.90 | 232,576 | -0.19(-0.34%) |
Sep 06, 2018 | 56.18 | 56.36 | 55.98 | 56.09 | 186,067 | -0.14(-0.24%) |
Sep 05, 2018 | 56.18 | 56.38 | 56.16 | 56.23 | 362,214 | -0.11(-0.20%) |