Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 62.10 | 62.58 | 61.22 | 62.27 | 363,100 | +0.09(+0.14%) |
Nov 29, 2018 | 61.91 | 62.60 | 61.34 | 62.18 | 352,132 | +0.22(+0.36%) |
Nov 28, 2018 | 61.65 | 61.96 | 60.45 | 61.96 | 332,539 | +0.73(+1.19%) |
Nov 27, 2018 | 60.72 | 61.59 | 60.58 | 61.23 | 264,503 | +0.14(+0.23%) |
Nov 26, 2018 | 61.26 | 61.37 | 60.50 | 61.09 | 422,360 | +0.48(+0.79%) |
Nov 23, 2018 | 59.82 | 61.10 | 59.82 | 60.61 | 453,200 | +0.62(+1.03%) |
Nov 21, 2018 | 59.99 | 59.99 | 59.99 | 0 | +0.94(+1.59%) | |
Nov 20, 2018 | 60.89 | 61.46 | 58.69 | 59.05 | 697,845 | -3.05(-4.91%) |
Nov 19, 2018 | 63.97 | 64.57 | 61.26 | 62.10 | 640,977 | -1.95(-3.04%) |
Nov 16, 2018 | 63.26 | 64.49 | 62.45 | 64.05 | 1,152,700 | +0.53(+0.83%) |
Nov 15, 2018 | 61.73 | 63.60 | 60.56 | 63.52 | 744,188 | +1.68(+2.72%) |
Nov 14, 2018 | 61.68 | 62.40 | 61.15 | 61.84 | 1,007,552 | +0.57(+0.93%) |
Nov 13, 2018 | 61.39 | 62.04 | 60.71 | 61.27 | 511,380 | +0.32(+0.53%) |
Nov 12, 2018 | 60.90 | 61.36 | 59.73 | 60.95 | 710,625 | -0.14(-0.23%) |
Nov 09, 2018 | 61.93 | 61.93 | 60.67 | 61.09 | 467,200 | -1.03(-1.66%) |
Nov 08, 2018 | 61.50 | 63.03 | 61.06 | 62.12 | 598,069 | +0.33(+0.53%) |
Nov 07, 2018 | 60.51 | 62.04 | 60.09 | 61.79 | 708,019 | +1.85(+3.09%) |
Nov 06, 2018 | 59.61 | 60.16 | 59.16 | 59.94 | 602,738 | +0.31(+0.52%) |
Nov 05, 2018 | 59.35 | 60.07 | 58.91 | 59.63 | 496,255 | +0.22(+0.37%) |
Nov 02, 2018 | 60.50 | 60.82 | 58.39 | 59.41 | 684,900 | -1.09(-1.80%) |
Nov 01, 2018 | 60.32 | 61.93 | 59.14 | 60.50 | 910,097 | +1.63(+2.77%) |
Oct 31, 2018 | 57.84 | 59.18 | 57.84 | 58.87 | 753,612 | +1.61(+2.81%) |
Oct 30, 2018 | 57.11 | 58.01 | 56.73 | 57.26 | 616,239 | +0.08(+0.14%) |
Oct 29, 2018 | 58.26 | 58.88 | 56.42 | 57.18 | 864,320 | -0.57(-0.99%) |
Oct 26, 2018 | 59.13 | 59.58 | 57.14 | 57.75 | 734,500 | -2.18(-3.64%) |
Oct 25, 2018 | 59.46 | 60.25 | 58.97 | 59.93 | 265,961 | +1.33(+2.27%) |
Oct 24, 2018 | 59.40 | 59.99 | 58.55 | 58.60 | 394,650 | -1.00(-1.68%) |
Oct 23, 2018 | 59.63 | 59.96 | 58.60 | 59.60 | 558,607 | -0.98(-1.62%) |
Oct 22, 2018 | 60.93 | 61.25 | 60.56 | 60.58 | 227,195 | -0.34(-0.56%) |
Oct 19, 2018 | 61.01 | 61.50 | 60.62 | 60.92 | 309,100 | +0.00(+0.00%) |
Oct 18, 2018 | 62.32 | 62.89 | 60.62 | 60.92 | 356,612 | -1.66(-2.65%) |
Oct 17, 2018 | 62.06 | 62.84 | 61.62 | 62.58 | 339,216 | +0.29(+0.47%) |
Oct 16, 2018 | 60.86 | 62.47 | 60.57 | 62.29 | 240,597 | +2.13(+3.54%) |
Oct 15, 2018 | 60.68 | 60.68 | 59.81 | 60.16 | 376,061 | -0.53(-0.87%) |
Oct 12, 2018 | 60.80 | 61.12 | 59.93 | 60.69 | 530,700 | +0.80(+1.34%) |
Oct 11, 2018 | 60.95 | 61.32 | 59.65 | 59.89 | 661,282 | -1.40(-2.28%) |
Oct 10, 2018 | 62.17 | 62.30 | 61.20 | 61.29 | 888,914 | -1.29(-2.06%) |
Oct 09, 2018 | 63.04 | 63.54 | 62.55 | 62.58 | 332,448 | -0.72(-1.14%) |
Oct 08, 2018 | 63.14 | 63.51 | 61.98 | 63.30 | 713,558 | -0.38(-0.60%) |
Oct 05, 2018 | 64.17 | 64.47 | 63.27 | 63.68 | 291,500 | -0.39(-0.61%) |
Oct 04, 2018 | 65.32 | 65.32 | 63.77 | 64.07 | 325,552 | -1.58(-2.41%) |
Oct 03, 2018 | 66.45 | 66.77 | 65.61 | 65.65 | 305,913 | -0.86(-1.29%) |
Oct 02, 2018 | 67.47 | 67.47 | 66.24 | 66.51 | 316,816 | -1.13(-1.67%) |
Oct 01, 2018 | 67.63 | 68.31 | 67.57 | 67.64 | 396,981 | +0.34(+0.51%) |
Sep 28, 2018 | 66.87 | 67.33 | 66.52 | 67.30 | 376,700 | +0.40(+0.60%) |
Sep 27, 2018 | 67.29 | 67.60 | 66.80 | 66.90 | 312,423 | -0.58(-0.86%) |
Sep 26, 2018 | 67.78 | 68.33 | 67.31 | 67.48 | 422,990 | -0.40(-0.59%) |
Sep 25, 2018 | 67.31 | 68.00 | 67.07 | 67.88 | 426,756 | +0.65(+0.97%) |
Sep 24, 2018 | 68.60 | 68.60 | 66.96 | 67.23 | 379,328 | -1.52(-2.21%) |
Sep 21, 2018 | 68.15 | 68.95 | 67.70 | 68.75 | 374,600 | +0.57(+0.84%) |
Sep 20, 2018 | 68.75 | 68.75 | 67.80 | 68.18 | 462,130 | +0.25(+0.37%) |
Sep 19, 2018 | 68.19 | 68.39 | 67.33 | 67.93 | 320,687 | -0.10(-0.15%) |
Sep 18, 2018 | 66.36 | 68.51 | 66.36 | 68.03 | 631,979 | +1.47(+2.21%) |
Sep 17, 2018 | 66.85 | 67.27 | 66.20 | 66.56 | 429,884 | -0.02(-0.03%) |
Sep 14, 2018 | 65.50 | 66.70 | 65.45 | 66.58 | 458,000 | +1.73(+2.67%) |
Sep 13, 2018 | 64.53 | 65.37 | 64.49 | 64.85 | 277,746 | +0.45(+0.70%) |
Sep 12, 2018 | 63.22 | 64.53 | 63.22 | 64.40 | 122,332 | +0.98(+1.55%) |
Sep 11, 2018 | 63.63 | 63.79 | 63.01 | 63.42 | 149,262 | -0.22(-0.35%) |
Sep 10, 2018 | 63.90 | 64.15 | 63.61 | 63.64 | 145,433 | +0.20(+0.32%) |
Sep 07, 2018 | 63.01 | 63.76 | 62.66 | 63.44 | 191,400 | +0.14(+0.22%) |
Sep 06, 2018 | 63.79 | 63.92 | 63.11 | 63.30 | 209,070 | -0.49(-0.77%) |
Sep 05, 2018 | 65.29 | 65.29 | 63.29 | 63.79 | 517,063 | -1.55(-2.37%) |