Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 61.39 | 62.05 | 60.42 | 61.41 | 6,805,740 | -0.56(-0.90%) |
Nov 29, 2018 | 61.80 | 62.66 | 61.62 | 61.97 | 3,951,374 | +0.17(+0.28%) |
Nov 28, 2018 | 60.54 | 61.80 | 59.00 | 61.80 | 4,864,035 | +1.16(+1.92%) |
Nov 27, 2018 | 61.31 | 61.52 | 60.14 | 60.63 | 6,345,826 | -1.10(-1.78%) |
Nov 26, 2018 | 61.59 | 62.33 | 61.40 | 61.73 | 4,329,209 | +0.71(+1.16%) |
Nov 23, 2018 | 61.61 | 61.61 | 60.35 | 61.03 | 3,717,308 | -1.97(-3.12%) |
Nov 21, 2018 | 62.99 | 62.99 | 62.99 | 0 | +1.56(+2.53%) | |
Nov 20, 2018 | 63.38 | 63.61 | 60.92 | 61.44 | 5,122,207 | -2.67(-4.17%) |
Nov 19, 2018 | 63.46 | 64.36 | 63.34 | 64.11 | 5,882,548 | -0.02(-0.03%) |
Nov 16, 2018 | 63.73 | 64.33 | 63.14 | 64.13 | 5,448,665 | +0.69(+1.09%) |
Nov 15, 2018 | 61.62 | 63.57 | 60.91 | 63.44 | 5,420,431 | +1.43(+2.31%) |
Nov 14, 2018 | 63.03 | 63.33 | 61.43 | 62.01 | 5,720,571 | +0.15(+0.24%) |
Nov 13, 2018 | 63.04 | 63.51 | 61.59 | 61.86 | 6,293,810 | -1.21(-1.91%) |
Nov 12, 2018 | 64.92 | 64.92 | 62.77 | 63.06 | 5,814,152 | -1.21(-1.89%) |
Nov 09, 2018 | 62.67 | 64.80 | 61.96 | 64.28 | 7,991,521 | +0.80(+1.27%) |
Nov 08, 2018 | 64.26 | 64.53 | 63.16 | 63.47 | 5,059,635 | -0.95(-1.48%) |
Nov 07, 2018 | 65.49 | 66.24 | 64.05 | 64.43 | 6,860,124 | +0.33(+0.52%) |
Nov 06, 2018 | 64.93 | 65.64 | 62.17 | 64.09 | 12,653,080 | +2.96(+4.85%) |
Nov 05, 2018 | 60.24 | 61.72 | 60.04 | 61.13 | 9,038,722 | +1.43(+2.40%) |
Nov 02, 2018 | 60.07 | 60.42 | 59.05 | 59.70 | 7,625,019 | -0.03(-0.06%) |
Nov 01, 2018 | 58.71 | 60.00 | 58.43 | 59.73 | 7,017,347 | +1.12(+1.91%) |
Oct 31, 2018 | 59.61 | 60.42 | 58.58 | 58.62 | 5,715,256 | -0.42(-0.71%) |
Oct 30, 2018 | 58.05 | 59.17 | 57.73 | 59.03 | 5,458,878 | +0.95(+1.64%) |
Oct 29, 2018 | 59.67 | 59.91 | 57.37 | 58.08 | 5,157,612 | -1.27(-2.14%) |
Oct 26, 2018 | 59.38 | 60.03 | 58.41 | 59.35 | 7,239,180 | -0.65(-1.08%) |
Oct 25, 2018 | 60.42 | 60.88 | 59.45 | 60.00 | 5,931,886 | +0.37(+0.62%) |
Oct 24, 2018 | 62.08 | 62.49 | 59.57 | 59.63 | 8,342,847 | -2.11(-3.41%) |
Oct 23, 2018 | 62.05 | 62.14 | 61.10 | 61.73 | 6,481,765 | -1.44(-2.28%) |
Oct 22, 2018 | 63.27 | 63.37 | 62.27 | 63.18 | 4,967,480 | +0.10(+0.15%) |
Oct 19, 2018 | 62.81 | 64.25 | 62.81 | 63.08 | 6,514,758 | +0.24(+0.39%) |
Oct 18, 2018 | 63.19 | 63.53 | 62.50 | 62.84 | 6,198,654 | -0.89(-1.40%) |
Oct 17, 2018 | 63.62 | 63.87 | 62.88 | 63.73 | 6,177,995 | -0.17(-0.27%) |
Oct 16, 2018 | 64.58 | 64.65 | 63.05 | 63.90 | 9,139,606 | +0.77(+1.22%) |
Oct 15, 2018 | 65.52 | 65.87 | 62.94 | 63.13 | 11,162,869 | -4.13(-6.13%) |
Oct 12, 2018 | 67.65 | 67.85 | 66.17 | 67.26 | 4,891,075 | +0.38(+0.56%) |
Oct 11, 2018 | 67.91 | 68.03 | 66.42 | 66.88 | 6,492,154 | -1.21(-1.78%) |
Oct 10, 2018 | 72.00 | 72.17 | 68.04 | 68.10 | 5,788,923 | -3.77(-5.24%) |
Oct 09, 2018 | 71.82 | 72.37 | 71.30 | 71.86 | 3,808,740 | +0.42(+0.59%) |
Oct 08, 2018 | 70.70 | 71.64 | 70.47 | 71.44 | 6,050,415 | +0.31(+0.43%) |
Oct 05, 2018 | 71.81 | 71.94 | 70.82 | 71.14 | 3,723,945 | -0.68(-0.95%) |
Oct 04, 2018 | 71.58 | 72.21 | 71.23 | 71.82 | 4,531,975 | -0.24(-0.33%) |
Oct 03, 2018 | 72.48 | 72.56 | 71.48 | 72.06 | 4,429,569 | -0.37(-0.51%) |
Oct 02, 2018 | 72.77 | 72.84 | 72.09 | 72.42 | 3,975,303 | -0.23(-0.31%) |
Oct 01, 2018 | 71.94 | 72.80 | 71.71 | 72.65 | 4,770,986 | +0.84(+1.17%) |
Sep 28, 2018 | 70.57 | 72.61 | 70.46 | 71.81 | 7,339,759 | +0.87(+1.23%) |
Sep 27, 2018 | 71.17 | 71.30 | 70.32 | 70.94 | 5,997,478 | +0.14(+0.20%) |
Sep 26, 2018 | 70.67 | 71.78 | 70.63 | 70.80 | 4,830,336 | -0.26(-0.37%) |
Sep 25, 2018 | 71.00 | 71.30 | 70.58 | 71.06 | 6,083,115 | +0.49(+0.69%) |
Sep 24, 2018 | 70.21 | 71.49 | 69.98 | 70.57 | 5,378,662 | +1.01(+1.44%) |
Sep 21, 2018 | 69.59 | 69.71 | 68.43 | 69.57 | 9,595,638 | +0.32(+0.47%) |
Sep 20, 2018 | 69.60 | 69.78 | 68.79 | 69.24 | 4,294,284 | -0.13(-0.19%) |
Sep 19, 2018 | 68.95 | 69.83 | 68.36 | 69.37 | 4,330,998 | +0.44(+0.63%) |
Sep 18, 2018 | 68.94 | 69.90 | 68.64 | 68.94 | 4,336,311 | +1.12(+1.65%) |
Sep 17, 2018 | 67.98 | 68.23 | 67.64 | 67.82 | 3,433,397 | +0.02(+0.03%) |
Sep 14, 2018 | 67.06 | 68.20 | 67.06 | 67.80 | 5,346,599 | +0.82(+1.23%) |
Sep 13, 2018 | 65.95 | 67.26 | 65.27 | 66.98 | 8,778,906 | +0.79(+1.19%) |
Sep 12, 2018 | 67.83 | 68.06 | 65.80 | 66.19 | 6,334,223 | -1.21(-1.79%) |
Sep 11, 2018 | 66.97 | 67.94 | 66.79 | 67.40 | 4,765,180 | +0.21(+0.31%) |
Sep 10, 2018 | 67.29 | 67.97 | 67.15 | 67.19 | 3,126,232 | +0.20(+0.30%) |
Sep 07, 2018 | 66.63 | 67.45 | 66.29 | 66.99 | 3,796,147 | -0.12(-0.18%) |
Sep 06, 2018 | 68.35 | 68.39 | 66.74 | 67.11 | 4,720,811 | -1.36(-1.98%) |
Sep 05, 2018 | 68.13 | 68.62 | 67.23 | 68.47 | 4,451,293 | -0.11(-0.16%) |