Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 52.87 | 53.29 | 52.58 | 52.82 | 809,400 | +0.94(+1.81%) |
Nov 29, 2018 | 52.11 | 52.25 | 51.61 | 51.88 | 1,099,979 | -1.03(-1.95%) |
Nov 28, 2018 | 51.82 | 52.92 | 51.45 | 52.91 | 1,041,959 | +1.54(+3.00%) |
Nov 27, 2018 | 51.13 | 51.62 | 50.88 | 51.37 | 956,970 | +0.35(+0.69%) |
Nov 26, 2018 | 50.54 | 51.13 | 50.43 | 51.02 | 1,280,376 | +1.33(+2.68%) |
Nov 23, 2018 | 49.86 | 50.30 | 49.66 | 49.69 | 362,600 | -0.83(-1.64%) |
Nov 21, 2018 | 50.52 | 50.52 | 50.52 | 0 | +0.99(+2.00%) | |
Nov 20, 2018 | 49.71 | 50.11 | 49.32 | 49.53 | 1,412,818 | -1.46(-2.86%) |
Nov 19, 2018 | 51.88 | 52.07 | 50.92 | 50.99 | 1,579,772 | +0.18(+0.35%) |
Nov 16, 2018 | 50.09 | 50.98 | 50.04 | 50.81 | 834,800 | -0.84(-1.63%) |
Nov 15, 2018 | 50.70 | 51.78 | 50.60 | 51.65 | 712,820 | +0.51(+1.00%) |
Nov 14, 2018 | 51.59 | 51.66 | 50.72 | 51.14 | 871,866 | -0.10(-0.20%) |
Nov 13, 2018 | 51.46 | 51.92 | 51.09 | 51.24 | 949,845 | -0.29(-0.56%) |
Nov 12, 2018 | 52.69 | 52.72 | 51.45 | 51.53 | 1,644,511 | -2.54(-4.70%) |
Nov 09, 2018 | 54.18 | 54.34 | 53.76 | 54.07 | 957,700 | -0.34(-0.62%) |
Nov 08, 2018 | 54.94 | 55.01 | 54.07 | 54.41 | 1,076,594 | -0.85(-1.54%) |
Nov 07, 2018 | 54.49 | 55.47 | 54.26 | 55.26 | 1,616,110 | +1.76(+3.29%) |
Nov 06, 2018 | 53.62 | 53.87 | 53.23 | 53.50 | 711,049 | +0.18(+0.34%) |
Nov 05, 2018 | 53.74 | 53.74 | 53.17 | 53.32 | 958,891 | -0.34(-0.63%) |
Nov 02, 2018 | 54.71 | 54.91 | 53.28 | 53.66 | 1,563,400 | -2.00(-3.59%) |
Nov 01, 2018 | 55.49 | 55.69 | 54.90 | 55.66 | 1,538,337 | +1.53(+2.83%) |
Oct 31, 2018 | 54.28 | 54.48 | 53.70 | 54.13 | 1,766,856 | +0.70(+1.31%) |
Oct 30, 2018 | 54.00 | 54.89 | 53.00 | 53.43 | 2,709,055 | +2.43(+4.76%) |
Oct 29, 2018 | 52.66 | 52.97 | 50.31 | 51.00 | 2,568,944 | -1.41(-2.69%) |
Oct 26, 2018 | 52.03 | 52.75 | 51.74 | 52.41 | 2,727,200 | -1.07(-2.00%) |
Oct 25, 2018 | 52.99 | 53.87 | 52.64 | 53.48 | 1,818,631 | +0.40(+0.75%) |
Oct 24, 2018 | 55.00 | 55.01 | 53.07 | 53.08 | 1,589,870 | -1.99(-3.61%) |
Oct 23, 2018 | 54.50 | 55.25 | 53.35 | 55.07 | 1,461,786 | -0.71(-1.27%) |
Oct 22, 2018 | 56.00 | 56.14 | 55.47 | 55.78 | 503,133 | +0.11(+0.20%) |
Oct 19, 2018 | 56.48 | 56.67 | 55.65 | 55.67 | 769,200 | -0.36(-0.64%) |
Oct 18, 2018 | 57.20 | 57.20 | 55.61 | 56.03 | 1,755,413 | -1.87(-3.23%) |
Oct 17, 2018 | 57.89 | 58.12 | 57.41 | 57.90 | 1,160,271 | +0.40(+0.70%) |
Oct 16, 2018 | 56.90 | 57.53 | 56.79 | 57.50 | 1,339,479 | +1.25(+2.22%) |
Oct 15, 2018 | 55.56 | 56.63 | 55.42 | 56.25 | 1,403,682 | +0.74(+1.33%) |
Oct 12, 2018 | 55.74 | 56.17 | 54.89 | 55.51 | 1,412,000 | -0.01(-0.02%) |
Oct 11, 2018 | 55.99 | 56.62 | 55.20 | 55.52 | 1,296,795 | -0.58(-1.03%) |
Oct 10, 2018 | 57.86 | 57.89 | 56.04 | 56.10 | 1,611,416 | -1.87(-3.23%) |
Oct 09, 2018 | 57.81 | 58.23 | 57.78 | 57.97 | 1,069,446 | +0.90(+1.58%) |
Oct 08, 2018 | 56.90 | 57.33 | 56.45 | 57.07 | 937,895 | -0.16(-0.28%) |
Oct 05, 2018 | 57.75 | 57.91 | 56.79 | 57.23 | 775,700 | +0.16(+0.28%) |
Oct 04, 2018 | 58.15 | 58.17 | 56.70 | 57.07 | 1,835,324 | -1.25(-2.14%) |
Oct 03, 2018 | 58.65 | 58.67 | 58.26 | 58.32 | 979,485 | -1.50(-2.51%) |
Oct 02, 2018 | 60.10 | 60.17 | 59.71 | 59.82 | 727,515 | -0.76(-1.25%) |
Oct 01, 2018 | 60.81 | 61.02 | 60.53 | 60.58 | 633,026 | -0.07(-0.12%) |
Sep 28, 2018 | 61.00 | 61.00 | 60.47 | 60.65 | 1,584,600 | +1.12(+1.88%) |
Sep 27, 2018 | 59.39 | 59.80 | 59.19 | 59.53 | 608,761 | +0.08(+0.13%) |
Sep 26, 2018 | 59.71 | 59.80 | 59.31 | 59.45 | 1,069,061 | +0.92(+1.57%) |
Sep 25, 2018 | 58.70 | 58.80 | 58.32 | 58.53 | 1,154,906 | +1.68(+2.96%) |
Sep 24, 2018 | 56.94 | 57.12 | 56.65 | 56.85 | 1,276,700 | -0.15(-0.26%) |
Sep 21, 2018 | 57.40 | 58.04 | 56.64 | 57.00 | 3,685,900 | -2.10(-3.55%) |
Sep 20, 2018 | 58.95 | 59.15 | 58.78 | 59.10 | 678,655 | +0.10(+0.17%) |
Sep 19, 2018 | 59.62 | 59.74 | 58.91 | 59.00 | 1,106,013 | -0.83(-1.39%) |
Sep 18, 2018 | 59.65 | 59.94 | 59.49 | 59.83 | 1,143,972 | +0.54(+0.91%) |
Sep 17, 2018 | 59.69 | 59.90 | 59.24 | 59.29 | 738,572 | -0.15(-0.25%) |
Sep 14, 2018 | 59.38 | 59.51 | 59.13 | 59.44 | 1,254,200 | +1.68(+2.91%) |
Sep 13, 2018 | 57.72 | 58.10 | 57.62 | 57.76 | 625,547 | +0.29(+0.50%) |
Sep 12, 2018 | 56.99 | 57.51 | 56.87 | 57.47 | 608,130 | +0.62(+1.09%) |
Sep 11, 2018 | 56.48 | 56.88 | 56.48 | 56.85 | 661,359 | +0.17(+0.30%) |
Sep 10, 2018 | 56.82 | 56.88 | 56.56 | 56.68 | 1,071,585 | +0.15(+0.27%) |
Sep 07, 2018 | 56.12 | 56.74 | 56.00 | 56.53 | 873,200 | +0.17(+0.30%) |
Sep 06, 2018 | 56.57 | 56.60 | 55.96 | 56.36 | 1,148,600 | +0.86(+1.55%) |
Sep 05, 2018 | 56.00 | 56.01 | 55.19 | 55.50 | 743,385 | -0.68(-1.21%) |