Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 69.20 | 70.10 | 68.96 | 69.92 | 2,099,939 | +0.96(+1.39%) |
Nov 29, 2018 | 69.03 | 69.20 | 68.39 | 68.96 | 1,665,313 | -0.17(-0.24%) |
Nov 28, 2018 | 69.55 | 69.56 | 68.62 | 69.13 | 1,450,119 | -0.17(-0.24%) |
Nov 27, 2018 | 69.00 | 69.43 | 68.47 | 69.30 | 1,665,435 | +0.35(+0.50%) |
Nov 26, 2018 | 68.56 | 69.09 | 68.27 | 68.96 | 1,050,252 | +0.39(+0.57%) |
Nov 23, 2018 | 68.68 | 68.78 | 68.29 | 68.56 | 524,455 | +0.02(+0.02%) |
Nov 21, 2018 | 68.55 | 68.55 | 68.55 | 0 | -0.79(-1.14%) | |
Nov 20, 2018 | 70.03 | 70.55 | 69.07 | 69.33 | 2,127,914 | -0.35(-0.50%) |
Nov 19, 2018 | 69.20 | 70.06 | 68.88 | 69.68 | 1,439,974 | +0.35(+0.51%) |
Nov 16, 2018 | 69.86 | 69.87 | 68.58 | 69.33 | 1,694,519 | +0.28(+0.41%) |
Nov 15, 2018 | 68.39 | 69.63 | 67.80 | 69.04 | 1,820,859 | +0.39(+0.56%) |
Nov 14, 2018 | 68.68 | 69.22 | 68.37 | 68.66 | 1,609,762 | -0.33(-0.48%) |
Nov 13, 2018 | 69.07 | 69.19 | 68.43 | 68.99 | 1,412,030 | -0.01(-0.01%) |
Nov 12, 2018 | 68.39 | 70.12 | 68.18 | 69.00 | 2,038,673 | +0.28(+0.41%) |
Nov 09, 2018 | 68.34 | 68.89 | 67.97 | 68.71 | 2,999,557 | +0.35(+0.51%) |
Nov 08, 2018 | 68.57 | 68.71 | 67.72 | 68.37 | 1,401,733 | -0.14(-0.20%) |
Nov 07, 2018 | 68.02 | 68.72 | 67.60 | 68.51 | 1,747,575 | +0.63(+0.93%) |
Nov 06, 2018 | 67.23 | 67.94 | 67.01 | 67.87 | 1,633,387 | +0.83(+1.24%) |
Nov 05, 2018 | 66.41 | 67.32 | 66.24 | 67.04 | 1,823,305 | +0.88(+1.33%) |
Nov 02, 2018 | 66.13 | 66.47 | 65.22 | 66.16 | 1,610,194 | +0.20(+0.30%) |
Nov 01, 2018 | 66.99 | 66.99 | 65.72 | 65.96 | 2,235,106 | -0.75(-1.12%) |
Oct 31, 2018 | 65.24 | 67.48 | 64.38 | 66.70 | 3,369,029 | +0.80(+1.22%) |
Oct 30, 2018 | 66.98 | 67.14 | 65.50 | 65.90 | 2,319,748 | -0.85(-1.27%) |
Oct 29, 2018 | 65.52 | 67.38 | 65.52 | 66.75 | 2,581,561 | +1.26(+1.92%) |
Oct 26, 2018 | 66.74 | 67.01 | 65.21 | 65.50 | 2,265,272 | -0.85(-1.28%) |
Oct 25, 2018 | 67.31 | 67.31 | 65.83 | 66.35 | 1,785,682 | -1.52(-2.24%) |
Oct 24, 2018 | 66.45 | 68.33 | 66.11 | 67.86 | 2,824,017 | +1.80(+2.72%) |
Oct 23, 2018 | 66.49 | 67.01 | 65.60 | 66.07 | 2,343,849 | -0.17(-0.26%) |
Oct 22, 2018 | 66.84 | 67.07 | 66.18 | 66.24 | 2,353,112 | -0.60(-0.89%) |
Oct 19, 2018 | 65.73 | 67.27 | 65.73 | 66.84 | 1,100,983 | +1.20(+1.83%) |
Oct 18, 2018 | 65.71 | 66.12 | 65.34 | 65.64 | 1,403,157 | -0.02(-0.02%) |
Oct 17, 2018 | 65.55 | 65.97 | 65.06 | 65.65 | 1,194,511 | -0.07(-0.11%) |
Oct 16, 2018 | 64.94 | 66.21 | 64.80 | 65.73 | 2,967,004 | +0.69(+1.06%) |
Oct 15, 2018 | 64.68 | 65.76 | 64.53 | 65.03 | 3,506,756 | +0.40(+0.61%) |
Oct 12, 2018 | 64.45 | 64.88 | 63.60 | 64.64 | 2,060,127 | +0.12(+0.18%) |
Oct 11, 2018 | 66.21 | 66.33 | 64.34 | 64.52 | 2,011,690 | -1.39(-2.11%) |
Oct 10, 2018 | 66.28 | 67.20 | 65.86 | 65.91 | 2,152,464 | -0.38(-0.58%) |
Oct 09, 2018 | 66.56 | 67.06 | 65.82 | 66.29 | 1,482,188 | -0.17(-0.25%) |
Oct 08, 2018 | 65.79 | 67.01 | 65.73 | 66.46 | 1,377,648 | +0.70(+1.06%) |
Oct 05, 2018 | 64.59 | 65.85 | 64.57 | 65.76 | 1,540,722 | +1.24(+1.92%) |
Oct 04, 2018 | 63.76 | 64.56 | 63.22 | 64.52 | 1,319,699 | +0.69(+1.08%) |
Oct 03, 2018 | 64.89 | 65.16 | 63.29 | 63.83 | 989,856 | -1.19(-1.83%) |
Oct 02, 2018 | 64.30 | 65.27 | 64.30 | 65.02 | 1,260,121 | +0.94(+1.46%) |
Oct 01, 2018 | 64.32 | 64.47 | 63.85 | 64.08 | 837,756 | -0.38(-0.59%) |
Sep 28, 2018 | 63.70 | 64.58 | 63.70 | 64.46 | 1,410,839 | +0.95(+1.50%) |
Sep 27, 2018 | 62.99 | 63.72 | 62.77 | 63.51 | 1,857,937 | +0.67(+1.06%) |
Sep 26, 2018 | 63.94 | 63.95 | 62.76 | 62.84 | 2,337,127 | -0.87(-1.36%) |
Sep 25, 2018 | 64.86 | 64.86 | 63.59 | 63.71 | 1,582,084 | -1.16(-1.79%) |
Sep 24, 2018 | 65.49 | 65.64 | 64.84 | 64.87 | 1,341,666 | -0.74(-1.13%) |
Sep 21, 2018 | 65.36 | 65.89 | 64.95 | 65.61 | 2,683,993 | +0.06(+0.10%) |
Sep 20, 2018 | 64.91 | 65.65 | 64.49 | 65.54 | 1,298,396 | +0.47(+0.72%) |
Sep 19, 2018 | 66.82 | 66.82 | 64.86 | 65.07 | 1,266,373 | -1.61(-2.42%) |
Sep 18, 2018 | 67.00 | 67.16 | 66.49 | 66.69 | 1,252,125 | -0.39(-0.58%) |
Sep 17, 2018 | 66.66 | 67.20 | 66.41 | 67.08 | 1,260,878 | +0.52(+0.79%) |
Sep 14, 2018 | 66.82 | 66.85 | 65.92 | 66.55 | 1,798,222 | -0.37(-0.55%) |
Sep 13, 2018 | 66.79 | 67.07 | 66.33 | 66.92 | 1,989,637 | +0.14(+0.21%) |
Sep 12, 2018 | 67.17 | 67.47 | 66.71 | 66.78 | 1,624,409 | -0.36(-0.53%) |
Sep 11, 2018 | 67.80 | 67.98 | 67.06 | 67.13 | 2,053,510 | -0.56(-0.82%) |
Sep 10, 2018 | 67.52 | 68.03 | 67.28 | 67.69 | 1,072,426 | +0.38(+0.57%) |
Sep 07, 2018 | 67.44 | 67.85 | 67.20 | 67.31 | 1,137,733 | -0.65(-0.96%) |
Sep 06, 2018 | 67.62 | 68.18 | 67.32 | 67.96 | 1,139,605 | +0.45(+0.67%) |
Sep 05, 2018 | 67.08 | 67.56 | 66.84 | 67.51 | 1,142,240 | +0.52(+0.78%) |