Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 54.73 | 55.28 | 54.50 | 55.28 | 71,597 | +0.38(+0.69%) |
Nov 29, 2018 | 55.26 | 55.34 | 54.81 | 54.90 | 17,908 | -0.64(-1.15%) |
Nov 28, 2018 | 55.39 | 55.58 | 54.65 | 55.54 | 16,244 | +0.49(+0.88%) |
Nov 27, 2018 | 55.26 | 55.26 | 54.83 | 55.05 | 23,318 | +0.03(+0.05%) |
Nov 26, 2018 | 54.60 | 55.38 | 54.57 | 55.02 | 97,589 | +0.94(+1.73%) |
Nov 23, 2018 | 53.97 | 54.42 | 53.87 | 54.09 | 7,659 | -0.25(-0.46%) |
Nov 21, 2018 | 54.34 | 54.34 | 54.34 | 0 | +0.28(+0.52%) | |
Nov 20, 2018 | 54.80 | 54.80 | 53.88 | 54.06 | 108,131 | -1.19(-2.15%) |
Nov 19, 2018 | 55.66 | 55.90 | 54.95 | 55.25 | 64,299 | -0.41(-0.74%) |
Nov 16, 2018 | 55.21 | 55.77 | 55.12 | 55.66 | 277,510 | +0.25(+0.46%) |
Nov 15, 2018 | 54.22 | 55.41 | 54.14 | 55.41 | 54,060 | +0.83(+1.52%) |
Nov 14, 2018 | 55.58 | 55.73 | 54.05 | 54.58 | 67,944 | -0.49(-0.88%) |
Nov 13, 2018 | 54.95 | 55.61 | 54.95 | 55.07 | 11,072 | +0.17(+0.31%) |
Nov 12, 2018 | 56.28 | 56.37 | 54.83 | 54.90 | 84,898 | -1.49(-2.64%) |
Nov 09, 2018 | 56.93 | 57.00 | 56.24 | 56.39 | 63,827 | -0.88(-1.54%) |
Nov 08, 2018 | 56.90 | 57.40 | 56.90 | 57.27 | 39,738 | +0.14(+0.24%) |
Nov 07, 2018 | 56.74 | 57.22 | 56.26 | 57.13 | 75,365 | +0.81(+1.44%) |
Nov 06, 2018 | 55.90 | 56.36 | 55.69 | 56.32 | 45,032 | +0.54(+0.97%) |
Nov 05, 2018 | 55.48 | 56.02 | 55.48 | 55.78 | 138,200 | +0.24(+0.44%) |
Nov 02, 2018 | 55.50 | 56.14 | 55.21 | 55.54 | 33,856 | +0.34(+0.62%) |
Nov 01, 2018 | 55.02 | 55.37 | 54.97 | 55.20 | 152,155 | +0.33(+0.61%) |
Oct 31, 2018 | 54.39 | 55.35 | 54.39 | 54.86 | 51,761 | +0.95(+1.77%) |
Oct 30, 2018 | 52.99 | 53.93 | 52.99 | 53.91 | 95,485 | +1.13(+2.13%) |
Oct 29, 2018 | 53.22 | 53.69 | 52.24 | 52.78 | 41,306 | +0.17(+0.33%) |
Oct 26, 2018 | 52.33 | 53.03 | 52.12 | 52.61 | 67,712 | -0.36(-0.68%) |
Oct 25, 2018 | 52.80 | 53.21 | 52.48 | 52.97 | 106,731 | +0.54(+1.03%) |
Oct 24, 2018 | 53.67 | 53.67 | 52.38 | 52.43 | 160,980 | -1.27(-2.37%) |
Oct 23, 2018 | 53.64 | 54.01 | 52.76 | 53.70 | 307,778 | -0.66(-1.21%) |
Oct 22, 2018 | 55.19 | 55.34 | 54.36 | 54.36 | 19,098 | -0.78(-1.42%) |
Oct 19, 2018 | 54.97 | 55.39 | 54.85 | 55.14 | 47,731 | +0.23(+0.41%) |
Oct 18, 2018 | 55.66 | 55.81 | 54.68 | 54.92 | 22,443 | -0.91(-1.63%) |
Oct 17, 2018 | 55.41 | 55.99 | 54.97 | 55.83 | 83,404 | +0.30(+0.54%) |
Oct 16, 2018 | 54.71 | 55.54 | 54.30 | 55.53 | 74,722 | +1.41(+2.60%) |
Oct 15, 2018 | 54.32 | 54.51 | 53.93 | 54.12 | 19,815 | -0.23(-0.41%) |
Oct 12, 2018 | 54.84 | 55.00 | 53.62 | 54.35 | 208,355 | +0.38(+0.70%) |
Oct 11, 2018 | 54.91 | 55.32 | 53.67 | 53.97 | 705,048 | -1.24(-2.25%) |
Oct 10, 2018 | 56.90 | 56.90 | 55.21 | 55.21 | 66,156 | -1.70(-2.99%) |
Oct 09, 2018 | 56.75 | 57.13 | 56.54 | 56.92 | 58,971 | -0.06(-0.11%) |
Oct 08, 2018 | 56.96 | 57.00 | 56.46 | 56.98 | 28,701 | -0.07(-0.13%) |
Oct 05, 2018 | 57.39 | 57.60 | 56.79 | 57.05 | 46,399 | -0.20(-0.35%) |
Oct 04, 2018 | 56.78 | 57.54 | 56.72 | 57.25 | 92,172 | +0.54(+0.95%) |
Oct 03, 2018 | 56.39 | 56.98 | 56.30 | 56.71 | 41,407 | +0.64(+1.14%) |
Oct 02, 2018 | 56.12 | 56.19 | 55.64 | 56.07 | 92,506 | -0.10(-0.18%) |
Oct 01, 2018 | 56.35 | 56.45 | 56.00 | 56.17 | 61,308 | +0.11(+0.19%) |
Sep 28, 2018 | 56.38 | 56.54 | 55.99 | 56.06 | 105,010 | -0.55(-0.97%) |
Sep 27, 2018 | 56.96 | 57.10 | 56.61 | 56.61 | 69,495 | -0.25(-0.44%) |
Sep 26, 2018 | 57.86 | 57.86 | 56.81 | 56.86 | 85,897 | -0.89(-1.55%) |
Sep 25, 2018 | 58.14 | 58.14 | 57.63 | 57.76 | 16,100 | -0.23(-0.40%) |
Sep 24, 2018 | 58.37 | 58.37 | 57.86 | 57.99 | 17,937 | -0.42(-0.73%) |
Sep 21, 2018 | 58.90 | 58.90 | 58.38 | 58.41 | 23,519 | -0.30(-0.50%) |
Sep 20, 2018 | 58.71 | 58.91 | 58.47 | 58.71 | 32,022 | +0.36(+0.61%) |
Sep 19, 2018 | 57.59 | 58.44 | 57.59 | 58.35 | 46,423 | +0.76(+1.32%) |
Sep 18, 2018 | 57.42 | 57.66 | 57.20 | 57.59 | 30,005 | +0.32(+0.56%) |
Sep 17, 2018 | 57.94 | 57.94 | 57.20 | 57.26 | 59,339 | -0.66(-1.15%) |
Sep 14, 2018 | 57.48 | 58.15 | 57.48 | 57.93 | 38,456 | +0.48(+0.84%) |
Sep 13, 2018 | 57.45 | 57.67 | 57.21 | 57.44 | 148,826 | +0.21(+0.36%) |
Sep 12, 2018 | 57.88 | 57.88 | 57.05 | 57.24 | 239,475 | -0.67(-1.16%) |
Sep 11, 2018 | 57.75 | 58.12 | 57.50 | 57.91 | 31,620 | +0.07(+0.12%) |
Sep 10, 2018 | 58.16 | 58.20 | 57.84 | 57.84 | 18,420 | -0.13(-0.22%) |
Sep 07, 2018 | 58.03 | 58.16 | 57.82 | 57.96 | 31,322 | +0.12(+0.20%) |
Sep 06, 2018 | 58.60 | 58.68 | 57.70 | 57.85 | 40,700 | -0.80(-1.36%) |
Sep 05, 2018 | 59.21 | 59.31 | 58.60 | 58.64 | 53,227 | -0.65(-1.09%) |