Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 60.54 | 61.73 | 60.52 | 60.98 | 3,474,552 | +0.15(+0.24%) |
Nov 29, 2018 | 61.18 | 61.54 | 60.39 | 60.83 | 2,559,234 | -0.75(-1.21%) |
Nov 28, 2018 | 61.04 | 62.05 | 60.41 | 61.58 | 2,441,341 | +0.49(+0.79%) |
Nov 27, 2018 | 61.12 | 62.33 | 60.71 | 61.09 | 2,754,292 | -0.59(-0.96%) |
Nov 26, 2018 | 61.14 | 61.96 | 60.93 | 61.68 | 2,713,915 | +1.33(+2.21%) |
Nov 23, 2018 | 60.36 | 60.74 | 59.55 | 60.35 | 1,054,948 | -0.52(-0.86%) |
Nov 21, 2018 | 60.88 | 60.88 | 60.88 | 0 | +0.13(+0.22%) | |
Nov 20, 2018 | 61.68 | 62.05 | 60.61 | 60.74 | 2,543,533 | -1.37(-2.21%) |
Nov 19, 2018 | 62.76 | 63.29 | 61.56 | 62.12 | 2,067,342 | -0.57(-0.91%) |
Nov 16, 2018 | 62.65 | 62.93 | 62.11 | 62.68 | 2,421,551 | -0.43(-0.68%) |
Nov 15, 2018 | 61.58 | 63.19 | 61.18 | 63.12 | 2,873,905 | +0.96(+1.55%) |
Nov 14, 2018 | 64.23 | 64.61 | 61.59 | 62.15 | 2,709,472 | -1.58(-2.48%) |
Nov 13, 2018 | 64.05 | 65.20 | 63.65 | 63.73 | 2,533,819 | -0.68(-1.05%) |
Nov 12, 2018 | 65.58 | 65.87 | 64.34 | 64.41 | 2,562,366 | -0.81(-1.24%) |
Nov 09, 2018 | 64.91 | 65.45 | 64.69 | 65.22 | 4,157,723 | +0.14(+0.21%) |
Nov 08, 2018 | 64.08 | 65.48 | 63.94 | 65.08 | 1,964,911 | +0.74(+1.15%) |
Nov 07, 2018 | 64.56 | 64.96 | 62.92 | 64.34 | 2,297,106 | -0.11(-0.17%) |
Nov 06, 2018 | 64.24 | 64.63 | 63.81 | 64.45 | 2,024,507 | +0.11(+0.17%) |
Nov 05, 2018 | 64.31 | 64.85 | 63.69 | 64.34 | 2,436,115 | +0.03(+0.05%) |
Nov 02, 2018 | 64.54 | 65.55 | 63.64 | 64.31 | 3,713,616 | +0.62(+0.98%) |
Nov 01, 2018 | 63.12 | 64.23 | 62.93 | 63.69 | 2,907,221 | +0.88(+1.40%) |
Oct 31, 2018 | 63.11 | 64.33 | 62.75 | 62.81 | 3,403,731 | +0.62(+0.99%) |
Oct 30, 2018 | 61.84 | 62.34 | 60.96 | 62.19 | 3,080,481 | +0.75(+1.23%) |
Oct 29, 2018 | 61.88 | 62.62 | 60.83 | 61.44 | 2,140,236 | +0.75(+1.23%) |
Oct 26, 2018 | 60.88 | 61.68 | 60.30 | 60.69 | 2,275,203 | -0.69(-1.13%) |
Oct 25, 2018 | 60.82 | 62.02 | 60.46 | 61.38 | 2,009,439 | +1.11(+1.84%) |
Oct 24, 2018 | 62.24 | 62.43 | 60.15 | 60.27 | 2,687,571 | -2.14(-3.43%) |
Oct 23, 2018 | 61.45 | 62.97 | 60.26 | 62.42 | 2,568,532 | -0.07(-0.11%) |
Oct 22, 2018 | 65.25 | 65.42 | 62.38 | 62.48 | 1,986,335 | -2.52(-3.87%) |
Oct 19, 2018 | 64.39 | 66.03 | 63.89 | 65.00 | 2,665,939 | +0.66(+1.03%) |
Oct 18, 2018 | 65.06 | 66.00 | 64.23 | 64.34 | 2,754,104 | -1.18(-1.80%) |
Oct 17, 2018 | 64.67 | 66.23 | 63.22 | 65.52 | 4,182,597 | +0.91(+1.41%) |
Oct 16, 2018 | 64.69 | 65.78 | 63.01 | 64.61 | 6,411,781 | +0.29(+0.45%) |
Oct 15, 2018 | 64.80 | 65.23 | 63.86 | 64.32 | 3,680,766 | -0.93(-1.43%) |
Oct 12, 2018 | 66.93 | 66.96 | 63.42 | 65.25 | 3,912,425 | -0.82(-1.25%) |
Oct 11, 2018 | 68.27 | 68.65 | 66.01 | 66.07 | 3,237,782 | -2.60(-3.78%) |
Oct 10, 2018 | 70.76 | 71.11 | 68.58 | 68.67 | 2,449,145 | -2.12(-2.99%) |
Oct 09, 2018 | 71.04 | 71.26 | 70.46 | 70.79 | 947,022 | -0.44(-0.62%) |
Oct 08, 2018 | 71.02 | 71.48 | 70.38 | 71.23 | 921,254 | +0.35(+0.49%) |
Oct 05, 2018 | 71.64 | 71.83 | 70.54 | 70.88 | 1,060,142 | -0.52(-0.73%) |
Oct 04, 2018 | 71.13 | 72.23 | 70.62 | 71.40 | 1,776,910 | +0.49(+0.68%) |
Oct 03, 2018 | 69.69 | 71.07 | 69.69 | 70.92 | 2,736,550 | +1.78(+2.57%) |
Oct 02, 2018 | 69.54 | 69.80 | 68.86 | 69.14 | 2,631,255 | -0.35(-0.50%) |
Oct 01, 2018 | 70.36 | 70.48 | 69.42 | 69.48 | 1,852,238 | +0.02(+0.03%) |
Sep 28, 2018 | 69.67 | 70.08 | 69.29 | 69.46 | 1,808,761 | -0.62(-0.89%) |
Sep 27, 2018 | 70.67 | 70.76 | 69.72 | 70.09 | 1,765,639 | -0.51(-0.72%) |
Sep 26, 2018 | 72.31 | 72.50 | 70.42 | 70.59 | 2,394,254 | -1.36(-1.89%) |
Sep 25, 2018 | 72.62 | 72.79 | 71.90 | 71.96 | 1,185,927 | -0.24(-0.33%) |
Sep 24, 2018 | 72.79 | 72.87 | 71.93 | 72.20 | 1,409,121 | -0.68(-0.93%) |
Sep 21, 2018 | 73.03 | 73.04 | 72.54 | 72.87 | 2,363,505 | -0.05(-0.06%) |
Sep 20, 2018 | 72.57 | 73.46 | 72.57 | 72.92 | 1,455,987 | +0.64(+0.88%) |
Sep 19, 2018 | 71.18 | 72.51 | 71.12 | 72.28 | 1,728,987 | +1.13(+1.59%) |
Sep 18, 2018 | 71.40 | 71.56 | 70.85 | 71.15 | 2,170,225 | -0.27(-0.38%) |
Sep 17, 2018 | 71.95 | 72.34 | 70.86 | 71.42 | 1,664,600 | -0.35(-0.48%) |
Sep 14, 2018 | 71.76 | 72.43 | 71.59 | 71.76 | 2,136,907 | +0.14(+0.19%) |
Sep 13, 2018 | 72.91 | 73.07 | 71.22 | 71.63 | 3,267,542 | -1.03(-1.42%) |
Sep 12, 2018 | 74.77 | 75.05 | 72.44 | 72.66 | 3,713,564 | -2.59(-3.44%) |
Sep 11, 2018 | 74.27 | 75.57 | 74.19 | 75.24 | 3,166,305 | +0.92(+1.24%) |
Sep 10, 2018 | 74.78 | 74.81 | 74.26 | 74.33 | 1,613,357 | -0.11(-0.15%) |
Sep 07, 2018 | 75.05 | 75.21 | 74.20 | 74.44 | 1,734,406 | -0.46(-0.61%) |
Sep 06, 2018 | 75.03 | 75.30 | 74.35 | 74.90 | 2,349,841 | -0.08(-0.10%) |
Sep 05, 2018 | 74.63 | 75.43 | 74.63 | 74.98 | 2,237,813 | +0.18(+0.25%) |