Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 55.46 | 55.52 | 55.35 | 55.51 | 541,400 | +0.00(+0.00%) |
Nov 29, 2018 | 55.45 | 55.54 | 55.42 | 55.51 | 810,350 | +0.02(+0.04%) |
Nov 28, 2018 | 55.66 | 55.66 | 55.45 | 55.49 | 866,983 | -0.01(-0.02%) |
Nov 27, 2018 | 55.52 | 55.60 | 55.39 | 55.50 | 1,330,154 | -0.78(-1.39%) |
Nov 26, 2018 | 55.95 | 56.44 | 55.73 | 56.28 | 487,405 | +0.34(+0.61%) |
Nov 23, 2018 | 55.80 | 56.07 | 55.67 | 55.94 | 120,500 | +0.13(+0.23%) |
Nov 21, 2018 | 55.81 | 55.81 | 55.81 | 0 | -0.04(-0.07%) | |
Nov 20, 2018 | 55.95 | 56.05 | 55.70 | 55.85 | 684,420 | -0.17(-0.30%) |
Nov 19, 2018 | 56.05 | 56.13 | 55.92 | 56.02 | 215,078 | -0.03(-0.05%) |
Nov 16, 2018 | 55.94 | 56.19 | 55.85 | 56.05 | 562,400 | +0.02(+0.04%) |
Nov 15, 2018 | 55.90 | 56.28 | 55.46 | 56.03 | 735,870 | +0.15(+0.27%) |
Nov 14, 2018 | 55.92 | 56.04 | 55.82 | 55.88 | 524,848 | -0.01(-0.02%) |
Nov 13, 2018 | 55.85 | 56.15 | 55.70 | 55.89 | 502,221 | +0.05(+0.09%) |
Nov 12, 2018 | 55.94 | 56.06 | 55.71 | 55.84 | 451,494 | -0.16(-0.29%) |
Nov 09, 2018 | 55.86 | 56.10 | 55.66 | 56.00 | 478,600 | -0.06(-0.11%) |
Nov 08, 2018 | 55.70 | 56.07 | 55.70 | 56.06 | 960,977 | +0.37(+0.66%) |
Nov 07, 2018 | 55.60 | 55.72 | 55.57 | 55.69 | 543,817 | +0.04(+0.07%) |
Nov 06, 2018 | 55.50 | 55.70 | 55.50 | 55.65 | 791,301 | -0.05(-0.09%) |
Nov 05, 2018 | 55.50 | 55.75 | 55.35 | 55.70 | 858,806 | +0.16(+0.29%) |
Nov 02, 2018 | 55.38 | 55.55 | 55.32 | 55.54 | 1,200,100 | +0.08(+0.14%) |
Nov 01, 2018 | 55.40 | 55.49 | 55.31 | 55.46 | 1,233,726 | +0.11(+0.20%) |
Oct 31, 2018 | 55.38 | 55.38 | 55.26 | 55.35 | 1,346,765 | +0.01(+0.02%) |
Oct 30, 2018 | 55.30 | 55.40 | 55.25 | 55.34 | 1,416,643 | +0.06(+0.11%) |
Oct 29, 2018 | 55.37 | 55.42 | 55.23 | 55.28 | 1,229,017 | -0.05(-0.09%) |
Oct 26, 2018 | 55.29 | 55.41 | 55.19 | 55.33 | 1,798,700 | +0.05(+0.09%) |
Oct 25, 2018 | 55.35 | 55.35 | 55.16 | 55.28 | 1,907,063 | +0.05(+0.09%) |
Oct 24, 2018 | 55.32 | 55.37 | 55.22 | 55.23 | 1,350,238 | -0.05(-0.09%) |
Oct 23, 2018 | 55.35 | 55.43 | 55.26 | 55.28 | 846,968 | -0.06(-0.11%) |
Oct 22, 2018 | 55.31 | 55.54 | 55.29 | 55.34 | 1,217,759 | +0.04(+0.07%) |
Oct 19, 2018 | 55.41 | 55.41 | 55.25 | 55.30 | 1,220,400 | -0.06(-0.11%) |
Oct 18, 2018 | 55.63 | 55.63 | 55.34 | 55.36 | 804,857 | -0.11(-0.20%) |
Oct 17, 2018 | 55.38 | 55.50 | 55.24 | 55.47 | 1,953,221 | +0.11(+0.20%) |
Oct 16, 2018 | 55.42 | 55.48 | 55.33 | 55.36 | 1,434,121 | +0.01(+0.02%) |
Oct 15, 2018 | 55.35 | 55.44 | 55.21 | 55.35 | 2,090,621 | -0.01(-0.02%) |
Oct 12, 2018 | 55.32 | 55.40 | 55.26 | 55.36 | 3,124,600 | +0.07(+0.13%) |
Oct 11, 2018 | 55.08 | 55.50 | 55.07 | 55.29 | 4,757,656 | +0.18(+0.33%) |
Oct 10, 2018 | 55.48 | 55.50 | 55.06 | 55.11 | 10,660,449 | +12.05(+27.98%) |
Oct 09, 2018 | 42.90 | 43.64 | 42.50 | 43.06 | 814,747 | +0.06(+0.14%) |
Oct 08, 2018 | 43.83 | 43.88 | 42.35 | 43.00 | 269,437 | -0.88(-2.01%) |
Oct 05, 2018 | 44.33 | 44.57 | 43.40 | 43.88 | 259,700 | -0.50(-1.13%) |
Oct 04, 2018 | 45.20 | 45.20 | 44.03 | 44.38 | 191,523 | -0.85(-1.88%) |
Oct 03, 2018 | 44.65 | 45.69 | 44.22 | 45.23 | 185,025 | +0.81(+1.82%) |
Oct 02, 2018 | 45.23 | 45.23 | 44.09 | 44.42 | 285,860 | -0.81(-1.79%) |
Oct 01, 2018 | 46.75 | 46.92 | 45.15 | 45.23 | 264,151 | -1.22(-2.63%) |
Sep 28, 2018 | 46.20 | 46.70 | 46.00 | 46.45 | 153,700 | +0.20(+0.43%) |
Sep 27, 2018 | 46.50 | 46.75 | 45.92 | 46.25 | 143,457 | -0.15(-0.32%) |
Sep 26, 2018 | 46.90 | 47.40 | 46.25 | 46.40 | 269,607 | -0.25(-0.54%) |
Sep 25, 2018 | 47.42 | 47.42 | 46.00 | 46.65 | 181,604 | -0.10(-0.21%) |
Sep 24, 2018 | 45.75 | 46.95 | 45.33 | 46.75 | 245,586 | +1.15(+2.52%) |
Sep 21, 2018 | 46.30 | 46.80 | 45.35 | 45.60 | 770,200 | -0.70(-1.51%) |
Sep 20, 2018 | 46.80 | 47.33 | 46.00 | 46.30 | 184,863 | -0.30(-0.64%) |
Sep 19, 2018 | 46.40 | 46.75 | 45.70 | 46.60 | 453,266 | +0.25(+0.54%) |
Sep 18, 2018 | 45.70 | 46.77 | 45.60 | 46.35 | 285,306 | +0.70(+1.53%) |
Sep 17, 2018 | 47.55 | 47.90 | 45.55 | 45.65 | 275,258 | -1.80(-3.79%) |
Sep 14, 2018 | 47.00 | 47.95 | 47.00 | 47.45 | 202,500 | +0.50(+1.06%) |
Sep 13, 2018 | 46.50 | 47.55 | 46.45 | 46.95 | 386,575 | +0.60(+1.29%) |
Sep 12, 2018 | 46.15 | 46.55 | 45.65 | 46.35 | 229,770 | +0.15(+0.32%) |
Sep 11, 2018 | 45.95 | 46.60 | 45.55 | 46.20 | 274,142 | +0.30(+0.65%) |
Sep 10, 2018 | 46.10 | 46.25 | 45.65 | 45.90 | 237,465 | -0.10(-0.22%) |
Sep 07, 2018 | 46.05 | 46.65 | 45.30 | 46.00 | 124,400 | -0.05(-0.11%) |
Sep 06, 2018 | 46.10 | 46.80 | 45.40 | 46.05 | 139,626 | +0.05(+0.11%) |
Sep 05, 2018 | 46.75 | 46.75 | 45.35 | 46.00 | 282,336 | -0.90(-1.92%) |