Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 58.20 | 58.79 | 58.03 | 58.76 | 6,843,043 | +0.59(+1.02%) |
Nov 29, 2018 | 58.33 | 58.37 | 57.68 | 58.17 | 4,869,843 | +0.34(+0.59%) |
Nov 28, 2018 | 58.29 | 58.43 | 57.43 | 57.83 | 4,507,208 | -0.62(-1.07%) |
Nov 27, 2018 | 58.23 | 58.61 | 57.90 | 58.46 | 5,891,090 | +0.09(+0.16%) |
Nov 26, 2018 | 57.63 | 58.39 | 57.59 | 58.36 | 3,973,119 | +0.70(+1.22%) |
Nov 23, 2018 | 57.86 | 57.94 | 57.40 | 57.66 | 1,668,923 | -0.20(-0.34%) |
Nov 21, 2018 | 57.86 | 57.86 | 57.86 | 0 | -1.03(-1.75%) | |
Nov 20, 2018 | 58.94 | 59.35 | 58.30 | 58.89 | 6,250,863 | +0.19(+0.32%) |
Nov 19, 2018 | 57.98 | 58.71 | 57.86 | 58.70 | 3,994,389 | +0.64(+1.10%) |
Nov 16, 2018 | 58.46 | 58.63 | 57.78 | 58.06 | 4,669,664 | +0.13(+0.22%) |
Nov 15, 2018 | 57.73 | 58.05 | 57.13 | 57.94 | 6,046,908 | -0.16(-0.27%) |
Nov 14, 2018 | 58.15 | 58.88 | 57.79 | 58.09 | 5,579,736 | -0.29(-0.50%) |
Nov 13, 2018 | 57.91 | 58.50 | 57.54 | 58.38 | 3,577,612 | +0.47(+0.80%) |
Nov 12, 2018 | 57.06 | 58.58 | 57.06 | 57.92 | 5,111,403 | +0.93(+1.63%) |
Nov 09, 2018 | 56.21 | 57.14 | 56.09 | 56.99 | 3,401,363 | +0.81(+1.45%) |
Nov 08, 2018 | 56.22 | 56.49 | 55.47 | 56.18 | 2,593,431 | +0.03(+0.06%) |
Nov 07, 2018 | 55.92 | 56.21 | 55.55 | 56.14 | 3,587,407 | +0.40(+0.72%) |
Nov 06, 2018 | 55.49 | 55.84 | 55.22 | 55.74 | 3,124,238 | +0.35(+0.63%) |
Nov 05, 2018 | 55.21 | 55.79 | 54.98 | 55.40 | 4,263,789 | +0.27(+0.49%) |
Nov 02, 2018 | 55.53 | 55.73 | 54.19 | 55.13 | 5,982,845 | -0.35(-0.63%) |
Nov 01, 2018 | 56.64 | 57.14 | 55.20 | 55.47 | 6,439,721 | -0.86(-1.53%) |
Oct 31, 2018 | 57.10 | 57.27 | 56.25 | 56.33 | 4,785,691 | -1.12(-1.95%) |
Oct 30, 2018 | 57.20 | 57.53 | 56.57 | 57.45 | 4,848,180 | +0.50(+0.89%) |
Oct 29, 2018 | 56.67 | 57.41 | 56.54 | 56.95 | 4,364,691 | +0.42(+0.74%) |
Oct 26, 2018 | 57.65 | 58.04 | 56.01 | 56.53 | 4,869,722 | -0.84(-1.46%) |
Oct 25, 2018 | 58.42 | 58.46 | 57.18 | 57.37 | 3,496,810 | -1.15(-1.97%) |
Oct 24, 2018 | 57.75 | 58.88 | 57.49 | 58.52 | 4,860,618 | +1.01(+1.76%) |
Oct 23, 2018 | 57.94 | 58.36 | 57.41 | 57.51 | 4,089,329 | -0.28(-0.49%) |
Oct 22, 2018 | 58.20 | 58.28 | 57.48 | 57.79 | 4,025,918 | -0.18(-0.31%) |
Oct 19, 2018 | 56.93 | 58.36 | 56.93 | 57.97 | 5,456,330 | +1.00(+1.76%) |
Oct 18, 2018 | 57.04 | 57.41 | 56.76 | 56.97 | 2,837,928 | -0.06(-0.10%) |
Oct 17, 2018 | 56.90 | 57.23 | 56.55 | 57.03 | 2,730,035 | +0.00(+0.00%) |
Oct 16, 2018 | 56.41 | 57.29 | 56.40 | 57.03 | 2,742,821 | +0.54(+0.96%) |
Oct 15, 2018 | 56.25 | 56.71 | 56.01 | 56.48 | 4,282,840 | +0.19(+0.34%) |
Oct 12, 2018 | 56.52 | 56.79 | 55.83 | 56.29 | 3,944,993 | -0.32(-0.57%) |
Oct 11, 2018 | 57.97 | 57.97 | 56.47 | 56.62 | 4,341,084 | -1.13(-1.95%) |
Oct 10, 2018 | 57.91 | 58.41 | 57.55 | 57.75 | 4,643,933 | -0.12(-0.20%) |
Oct 09, 2018 | 57.91 | 58.27 | 57.59 | 57.86 | 4,683,548 | +0.29(+0.51%) |
Oct 08, 2018 | 56.83 | 58.13 | 56.73 | 57.57 | 4,760,902 | +0.90(+1.59%) |
Oct 05, 2018 | 55.77 | 56.91 | 55.68 | 56.67 | 4,510,429 | +0.91(+1.64%) |
Oct 04, 2018 | 55.35 | 55.93 | 54.89 | 55.76 | 3,069,695 | +0.32(+0.57%) |
Oct 03, 2018 | 55.88 | 56.11 | 54.97 | 55.44 | 3,871,758 | -0.47(-0.83%) |
Oct 02, 2018 | 55.49 | 55.99 | 55.40 | 55.91 | 2,415,308 | +0.62(+1.11%) |
Oct 01, 2018 | 55.31 | 55.53 | 55.06 | 55.29 | 2,187,093 | -0.14(-0.26%) |
Sep 28, 2018 | 54.58 | 55.44 | 54.54 | 55.43 | 3,924,709 | +0.90(+1.65%) |
Sep 27, 2018 | 54.30 | 54.81 | 54.08 | 54.54 | 5,677,686 | +0.25(+0.46%) |
Sep 26, 2018 | 55.02 | 55.22 | 54.20 | 54.28 | 3,752,788 | -0.58(-1.05%) |
Sep 25, 2018 | 55.37 | 55.46 | 54.76 | 54.86 | 4,655,433 | -0.42(-0.76%) |
Sep 24, 2018 | 55.77 | 55.97 | 55.24 | 55.28 | 4,052,715 | -0.61(-1.09%) |
Sep 21, 2018 | 55.57 | 56.06 | 55.25 | 55.88 | 7,083,290 | +0.42(+0.75%) |
Sep 20, 2018 | 55.57 | 55.58 | 54.61 | 55.47 | 6,521,827 | -0.24(-0.42%) |
Sep 19, 2018 | 57.15 | 57.15 | 55.51 | 55.70 | 3,757,864 | -1.03(-1.81%) |
Sep 18, 2018 | 56.89 | 57.02 | 56.43 | 56.73 | 3,016,306 | -0.06(-0.10%) |
Sep 17, 2018 | 56.64 | 56.92 | 56.30 | 56.78 | 3,034,908 | +0.10(+0.18%) |
Sep 14, 2018 | 56.76 | 56.89 | 56.14 | 56.68 | 2,891,583 | -0.25(-0.44%) |
Sep 13, 2018 | 56.52 | 56.99 | 56.29 | 56.93 | 3,402,883 | +0.48(+0.85%) |
Sep 12, 2018 | 56.43 | 56.99 | 56.29 | 56.45 | 2,577,546 | -0.02(-0.04%) |
Sep 11, 2018 | 56.98 | 57.20 | 56.47 | 56.48 | 3,879,041 | -0.54(-0.94%) |
Sep 10, 2018 | 56.59 | 57.08 | 56.54 | 57.01 | 2,558,327 | +0.65(+1.15%) |
Sep 07, 2018 | 56.57 | 56.74 | 56.03 | 56.37 | 2,716,121 | -0.62(-1.09%) |
Sep 06, 2018 | 56.27 | 57.23 | 56.17 | 56.99 | 3,768,930 | +0.50(+0.89%) |
Sep 05, 2018 | 55.53 | 56.54 | 55.49 | 56.49 | 4,047,905 | +0.95(+1.71%) |