Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 53.62 | 53.76 | 53.46 | 53.70 | 37,487,796 | -0.23(-0.43%) |
Nov 29, 2018 | 53.88 | 54.11 | 53.75 | 53.93 | 36,542,324 | -0.27(-0.51%) |
Nov 28, 2018 | 53.52 | 54.24 | 53.28 | 54.20 | 47,462,004 | +0.76(+1.42%) |
Nov 27, 2018 | 53.33 | 53.47 | 53.17 | 53.44 | 44,551,884 | -0.21(-0.38%) |
Nov 26, 2018 | 53.52 | 53.70 | 53.46 | 53.64 | 36,247,380 | +0.80(+1.51%) |
Nov 23, 2018 | 52.75 | 53.02 | 52.75 | 52.85 | 15,590,135 | -0.35(-0.66%) |
Nov 21, 2018 | 53.20 | 53.20 | 53.20 | 0 | +0.74(+1.40%) | |
Nov 20, 2018 | 52.67 | 52.89 | 52.34 | 52.46 | 48,173,740 | -0.92(-1.73%) |
Nov 19, 2018 | 53.82 | 53.85 | 53.25 | 53.39 | 35,548,700 | -0.47(-0.87%) |
Nov 16, 2018 | 53.45 | 53.92 | 53.36 | 53.86 | 35,915,504 | +0.06(+0.11%) |
Nov 15, 2018 | 53.28 | 53.91 | 53.01 | 53.80 | 63,904,488 | +0.17(+0.32%) |
Nov 14, 2018 | 53.96 | 54.00 | 53.33 | 53.63 | 60,210,176 | +0.04(+0.08%) |
Nov 13, 2018 | 53.49 | 53.96 | 53.35 | 53.58 | 43,479,328 | +0.23(+0.43%) |
Nov 12, 2018 | 53.87 | 53.88 | 53.29 | 53.35 | 36,319,280 | -0.89(-1.64%) |
Nov 09, 2018 | 54.24 | 54.34 | 53.99 | 54.24 | 32,242,766 | -0.36(-0.66%) |
Nov 08, 2018 | 54.94 | 55.05 | 54.48 | 54.60 | 36,632,252 | -0.54(-0.98%) |
Nov 07, 2018 | 54.91 | 55.18 | 54.72 | 55.14 | 39,918,524 | +0.73(+1.34%) |
Nov 06, 2018 | 54.21 | 54.46 | 54.16 | 54.41 | 22,180,106 | +0.22(+0.41%) |
Nov 05, 2018 | 54.23 | 54.33 | 54.03 | 54.19 | 26,889,898 | +0.00(+0.00%) |
Nov 02, 2018 | 54.60 | 54.68 | 53.87 | 54.19 | 45,693,412 | +0.08(+0.14%) |
Nov 01, 2018 | 53.89 | 54.12 | 53.69 | 54.12 | 49,986,268 | +0.68(+1.28%) |
Oct 31, 2018 | 53.47 | 53.72 | 53.38 | 53.43 | 57,688,444 | +0.39(+0.74%) |
Oct 30, 2018 | 52.52 | 53.05 | 52.44 | 53.04 | 59,444,972 | +0.63(+1.21%) |
Oct 29, 2018 | 53.12 | 53.24 | 51.98 | 52.40 | 70,928,880 | -0.15(-0.28%) |
Oct 26, 2018 | 52.26 | 52.89 | 51.82 | 52.55 | 84,177,544 | -0.36(-0.68%) |
Oct 25, 2018 | 52.68 | 53.18 | 52.47 | 52.91 | 55,828,756 | +0.66(+1.26%) |
Oct 24, 2018 | 53.46 | 53.50 | 52.22 | 52.25 | 73,578,984 | -1.52(-2.83%) |
Oct 23, 2018 | 53.40 | 54.00 | 53.08 | 53.77 | 63,937,120 | -0.51(-0.95%) |
Oct 22, 2018 | 54.58 | 54.62 | 54.12 | 54.29 | 33,481,378 | -0.24(-0.44%) |
Oct 19, 2018 | 54.51 | 54.83 | 54.49 | 54.53 | 37,318,876 | +0.31(+0.57%) |
Oct 18, 2018 | 54.89 | 54.96 | 54.05 | 54.22 | 56,446,536 | -0.89(-1.61%) |
Oct 17, 2018 | 55.25 | 55.32 | 54.85 | 55.11 | 31,056,066 | -0.32(-0.57%) |
Oct 16, 2018 | 55.20 | 55.54 | 55.12 | 55.42 | 42,035,896 | +0.93(+1.71%) |
Oct 15, 2018 | 54.48 | 54.78 | 54.33 | 54.49 | 38,228,756 | -0.13(-0.23%) |
Oct 12, 2018 | 54.84 | 54.87 | 54.05 | 54.62 | 77,910,456 | +0.20(+0.36%) |
Oct 11, 2018 | 55.03 | 55.21 | 54.06 | 54.42 | 139,431,552 | -0.77(-1.39%) |
Oct 10, 2018 | 56.19 | 56.19 | 55.07 | 55.19 | 74,506,560 | -1.20(-2.12%) |
Oct 09, 2018 | 55.95 | 56.47 | 55.87 | 56.39 | 26,899,872 | -0.15(-0.26%) |
Oct 08, 2018 | 56.19 | 56.55 | 56.06 | 56.54 | 28,606,754 | -0.27(-0.48%) |
Oct 05, 2018 | 57.02 | 57.07 | 56.59 | 56.81 | 32,868,292 | -0.34(-0.60%) |
Oct 04, 2018 | 57.46 | 57.49 | 56.89 | 57.15 | 45,206,640 | -0.68(-1.17%) |
Oct 03, 2018 | 58.03 | 58.07 | 57.77 | 57.83 | 22,646,104 | -0.10(-0.18%) |
Oct 02, 2018 | 57.78 | 57.98 | 57.72 | 57.93 | 21,847,504 | -0.30(-0.51%) |
Oct 01, 2018 | 58.35 | 58.44 | 58.21 | 58.23 | 32,640,866 | +0.07(+0.12%) |
Sep 28, 2018 | 58.11 | 58.40 | 58.04 | 58.16 | 43,638,912 | -0.48(-0.82%) |
Sep 27, 2018 | 58.65 | 58.91 | 58.58 | 58.64 | 25,197,914 | -0.12(-0.20%) |
Sep 26, 2018 | 58.71 | 59.14 | 58.70 | 58.76 | 31,445,754 | +0.03(+0.04%) |
Sep 25, 2018 | 58.90 | 58.93 | 58.71 | 58.73 | 22,939,164 | +0.29(+0.50%) |
Sep 24, 2018 | 58.72 | 58.73 | 58.44 | 58.44 | 23,827,160 | -0.27(-0.45%) |
Sep 21, 2018 | 58.67 | 58.80 | 58.61 | 58.71 | 22,214,692 | +0.03(+0.04%) |
Sep 20, 2018 | 58.57 | 58.75 | 58.42 | 58.68 | 28,786,750 | +0.72(+1.24%) |
Sep 19, 2018 | 57.82 | 58.05 | 57.82 | 57.96 | 17,920,982 | +0.21(+0.36%) |
Sep 18, 2018 | 57.58 | 57.84 | 57.57 | 57.76 | 24,237,710 | +0.60(+1.05%) |
Sep 17, 2018 | 57.39 | 57.49 | 57.15 | 57.16 | 15,990,803 | +0.05(+0.09%) |
Sep 14, 2018 | 57.19 | 57.26 | 56.97 | 57.11 | 24,604,226 | +0.09(+0.15%) |
Sep 13, 2018 | 57.15 | 57.20 | 56.88 | 57.02 | 30,405,022 | +0.42(+0.74%) |
Sep 12, 2018 | 56.42 | 56.74 | 56.38 | 56.60 | 22,646,288 | +0.24(+0.43%) |
Sep 11, 2018 | 56.03 | 56.38 | 55.95 | 56.36 | 20,635,824 | +0.05(+0.09%) |
Sep 10, 2018 | 56.42 | 56.45 | 56.25 | 56.31 | 18,290,872 | +0.34(+0.61%) |
Sep 07, 2018 | 55.89 | 56.14 | 55.81 | 55.97 | 26,874,406 | -0.45(-0.80%) |
Sep 06, 2018 | 56.51 | 56.65 | 56.16 | 56.42 | 29,877,004 | -0.17(-0.30%) |
Sep 05, 2018 | 56.75 | 56.82 | 56.42 | 56.60 | 31,388,388 | -0.52(-0.91%) |