Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 58.29 | 58.87 | 58.12 | 58.85 | 6,832,922 | +0.59(+1.02%) |
Nov 29, 2018 | 58.42 | 58.46 | 57.77 | 58.26 | 4,862,640 | +0.34(+0.59%) |
Nov 28, 2018 | 58.38 | 58.52 | 57.52 | 57.92 | 4,500,542 | -0.62(-1.07%) |
Nov 27, 2018 | 58.32 | 58.70 | 57.99 | 58.54 | 5,882,377 | +0.09(+0.16%) |
Nov 26, 2018 | 57.71 | 58.48 | 57.67 | 58.45 | 3,967,243 | +0.70(+1.22%) |
Nov 23, 2018 | 57.95 | 58.03 | 57.48 | 57.74 | 1,666,455 | -0.20(-0.34%) |
Nov 21, 2018 | 57.94 | 57.94 | 57.94 | 0 | -1.03(-1.75%) | |
Nov 20, 2018 | 59.02 | 59.44 | 58.38 | 58.98 | 6,241,618 | +0.19(+0.32%) |
Nov 19, 2018 | 58.07 | 58.80 | 57.94 | 58.79 | 3,988,481 | +0.64(+1.10%) |
Nov 16, 2018 | 58.54 | 58.72 | 57.86 | 58.15 | 4,662,758 | +0.13(+0.22%) |
Nov 15, 2018 | 57.82 | 58.13 | 57.22 | 58.02 | 6,037,965 | -0.16(-0.27%) |
Nov 14, 2018 | 58.23 | 58.97 | 57.87 | 58.18 | 5,571,484 | -0.29(-0.50%) |
Nov 13, 2018 | 58.00 | 58.59 | 57.63 | 58.47 | 3,572,321 | +0.47(+0.80%) |
Nov 12, 2018 | 57.14 | 58.67 | 57.14 | 58.01 | 5,103,843 | +0.93(+1.63%) |
Nov 09, 2018 | 56.29 | 57.22 | 56.17 | 57.07 | 3,396,333 | +0.81(+1.45%) |
Nov 08, 2018 | 56.31 | 56.57 | 55.55 | 56.26 | 2,589,596 | +0.03(+0.06%) |
Nov 07, 2018 | 56.00 | 56.29 | 55.64 | 56.23 | 3,582,101 | +0.40(+0.72%) |
Nov 06, 2018 | 55.57 | 55.92 | 55.30 | 55.83 | 3,119,617 | +0.35(+0.63%) |
Nov 05, 2018 | 55.30 | 55.87 | 55.06 | 55.48 | 4,257,483 | +0.27(+0.49%) |
Nov 02, 2018 | 55.61 | 55.81 | 54.27 | 55.21 | 5,973,996 | -0.35(-0.63%) |
Nov 01, 2018 | 56.73 | 57.22 | 55.28 | 55.56 | 6,430,197 | -0.86(-1.53%) |
Oct 31, 2018 | 57.18 | 57.36 | 56.33 | 56.42 | 4,778,614 | -1.12(-1.95%) |
Oct 30, 2018 | 57.29 | 57.62 | 56.65 | 57.54 | 4,841,009 | +0.51(+0.89%) |
Oct 29, 2018 | 56.76 | 57.50 | 56.62 | 57.03 | 4,358,236 | +0.42(+0.74%) |
Oct 26, 2018 | 57.74 | 58.12 | 56.09 | 56.62 | 4,862,520 | -0.84(-1.46%) |
Oct 25, 2018 | 58.50 | 58.54 | 57.26 | 57.45 | 3,491,639 | -1.15(-1.97%) |
Oct 24, 2018 | 57.83 | 58.97 | 57.57 | 58.61 | 4,853,429 | +1.01(+1.76%) |
Oct 23, 2018 | 58.03 | 58.45 | 57.50 | 57.59 | 4,083,281 | -0.28(-0.49%) |
Oct 22, 2018 | 58.28 | 58.37 | 57.56 | 57.88 | 4,019,964 | -0.18(-0.31%) |
Oct 19, 2018 | 57.01 | 58.45 | 57.01 | 58.06 | 5,448,260 | +1.00(+1.76%) |
Oct 18, 2018 | 57.13 | 57.50 | 56.84 | 57.06 | 2,833,731 | -0.06(-0.10%) |
Oct 17, 2018 | 56.99 | 57.32 | 56.63 | 57.11 | 2,725,997 | +0.00(+0.00%) |
Oct 16, 2018 | 56.50 | 57.37 | 56.48 | 57.11 | 2,738,764 | +0.55(+0.96%) |
Oct 15, 2018 | 56.33 | 56.80 | 56.10 | 56.57 | 4,276,506 | +0.19(+0.34%) |
Oct 12, 2018 | 56.60 | 56.88 | 55.92 | 56.38 | 3,939,159 | -0.32(-0.57%) |
Oct 11, 2018 | 58.05 | 58.06 | 56.55 | 56.70 | 4,334,663 | -1.13(-1.95%) |
Oct 10, 2018 | 58.00 | 58.50 | 57.63 | 57.83 | 4,637,065 | -0.12(-0.20%) |
Oct 09, 2018 | 58.00 | 58.36 | 57.67 | 57.95 | 4,676,621 | +0.29(+0.51%) |
Oct 08, 2018 | 56.92 | 58.22 | 56.81 | 57.66 | 4,753,861 | +0.90(+1.59%) |
Oct 05, 2018 | 55.86 | 56.99 | 55.76 | 56.76 | 4,503,759 | +0.92(+1.64%) |
Oct 04, 2018 | 55.43 | 56.01 | 54.97 | 55.84 | 3,065,155 | +0.32(+0.57%) |
Oct 03, 2018 | 55.97 | 56.20 | 55.05 | 55.52 | 3,866,032 | -0.47(-0.83%) |
Oct 02, 2018 | 55.57 | 56.07 | 55.48 | 55.99 | 2,411,735 | +0.62(+1.11%) |
Oct 01, 2018 | 55.39 | 55.61 | 55.14 | 55.37 | 2,183,859 | -0.14(-0.26%) |
Sep 28, 2018 | 54.66 | 55.52 | 54.62 | 55.52 | 3,918,904 | +0.90(+1.65%) |
Sep 27, 2018 | 54.38 | 54.89 | 54.16 | 54.62 | 5,669,289 | +0.25(+0.47%) |
Sep 26, 2018 | 55.11 | 55.30 | 54.28 | 54.36 | 3,747,238 | -0.58(-1.05%) |
Sep 25, 2018 | 55.45 | 55.54 | 54.85 | 54.94 | 4,648,548 | -0.42(-0.76%) |
Sep 24, 2018 | 55.86 | 56.05 | 55.32 | 55.36 | 4,046,721 | -0.61(-1.09%) |
Sep 21, 2018 | 55.65 | 56.14 | 55.34 | 55.97 | 7,072,814 | +0.42(+0.75%) |
Sep 20, 2018 | 55.65 | 55.67 | 54.69 | 55.55 | 6,512,181 | -0.24(-0.42%) |
Sep 19, 2018 | 57.23 | 57.23 | 55.60 | 55.79 | 3,752,307 | -1.03(-1.81%) |
Sep 18, 2018 | 56.97 | 57.10 | 56.51 | 56.81 | 3,011,845 | -0.06(-0.10%) |
Sep 17, 2018 | 56.73 | 57.00 | 56.39 | 56.87 | 3,030,419 | +0.10(+0.18%) |
Sep 14, 2018 | 56.84 | 56.97 | 56.23 | 56.77 | 2,887,307 | -0.25(-0.44%) |
Sep 13, 2018 | 56.60 | 57.08 | 56.37 | 57.02 | 3,397,851 | +0.48(+0.85%) |
Sep 12, 2018 | 56.51 | 57.07 | 56.38 | 56.54 | 2,573,734 | -0.02(-0.04%) |
Sep 11, 2018 | 57.07 | 57.29 | 56.55 | 56.56 | 3,873,304 | -0.54(-0.94%) |
Sep 10, 2018 | 56.68 | 57.17 | 56.62 | 57.10 | 2,554,544 | +0.65(+1.15%) |
Sep 07, 2018 | 56.65 | 56.83 | 56.11 | 56.45 | 2,712,104 | -0.62(-1.09%) |
Sep 06, 2018 | 56.35 | 57.31 | 56.25 | 57.07 | 3,763,355 | +0.50(+0.89%) |
Sep 05, 2018 | 55.61 | 56.63 | 55.57 | 56.57 | 4,041,919 | +0.95(+1.71%) |