Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 53.44 | 53.97 | 52.86 | 53.70 | 330,696 | +0.24(+0.46%) |
Nov 29, 2018 | 53.04 | 54.13 | 52.90 | 53.46 | 292,679 | +0.24(+0.45%) |
Nov 28, 2018 | 52.89 | 53.60 | 52.78 | 53.22 | 272,300 | +0.38(+0.72%) |
Nov 27, 2018 | 52.93 | 53.64 | 52.61 | 52.84 | 317,526 | -0.16(-0.31%) |
Nov 26, 2018 | 53.61 | 54.09 | 52.56 | 53.00 | 399,980 | -0.27(-0.50%) |
Nov 23, 2018 | 53.24 | 53.85 | 52.99 | 53.27 | 83,876 | -0.26(-0.48%) |
Nov 21, 2018 | 53.53 | 53.53 | 53.53 | 0 | +0.62(+1.16%) | |
Nov 20, 2018 | 52.41 | 53.36 | 52.29 | 52.91 | 411,642 | -0.11(-0.21%) |
Nov 19, 2018 | 54.98 | 55.14 | 52.98 | 53.02 | 380,612 | -1.85(-3.36%) |
Nov 16, 2018 | 54.63 | 55.61 | 54.60 | 54.87 | 395,789 | -0.19(-0.35%) |
Nov 15, 2018 | 53.65 | 55.44 | 53.43 | 55.06 | 319,627 | +1.17(+2.18%) |
Nov 14, 2018 | 53.81 | 54.76 | 53.57 | 53.89 | 474,193 | +0.38(+0.71%) |
Nov 13, 2018 | 52.89 | 54.11 | 51.97 | 53.51 | 540,828 | +0.94(+1.79%) |
Nov 12, 2018 | 52.74 | 53.68 | 52.00 | 52.57 | 534,505 | -0.06(-0.12%) |
Nov 09, 2018 | 50.19 | 52.98 | 49.06 | 52.63 | 720,797 | +1.76(+3.47%) |
Nov 08, 2018 | 56.59 | 56.88 | 50.07 | 50.87 | 1,218,536 | -8.08(-13.70%) |
Nov 07, 2018 | 59.00 | 59.19 | 57.81 | 58.95 | 423,747 | +0.20(+0.34%) |
Nov 06, 2018 | 58.56 | 59.51 | 58.40 | 58.75 | 383,434 | +0.28(+0.47%) |
Nov 05, 2018 | 57.71 | 58.96 | 57.48 | 58.47 | 540,801 | +0.60(+1.04%) |
Nov 02, 2018 | 58.06 | 58.68 | 57.36 | 57.87 | 312,654 | -0.14(-0.24%) |
Nov 01, 2018 | 57.13 | 58.29 | 56.78 | 58.01 | 367,339 | +1.17(+2.05%) |
Oct 31, 2018 | 56.41 | 57.34 | 55.74 | 56.84 | 389,512 | +0.91(+1.62%) |
Oct 30, 2018 | 54.63 | 56.03 | 54.24 | 55.94 | 367,293 | +1.39(+2.55%) |
Oct 29, 2018 | 55.55 | 56.38 | 54.02 | 54.55 | 361,674 | -0.23(-0.41%) |
Oct 26, 2018 | 55.48 | 56.06 | 54.30 | 54.77 | 274,977 | -1.44(-2.56%) |
Oct 25, 2018 | 56.16 | 57.27 | 55.87 | 56.21 | 302,596 | +0.55(+0.99%) |
Oct 24, 2018 | 57.03 | 57.95 | 55.54 | 55.66 | 532,047 | -1.10(-1.94%) |
Oct 23, 2018 | 57.35 | 57.55 | 55.70 | 56.76 | 433,706 | -1.33(-2.29%) |
Oct 22, 2018 | 57.24 | 58.70 | 57.09 | 58.09 | 432,732 | +1.05(+1.85%) |
Oct 19, 2018 | 57.57 | 58.40 | 56.67 | 57.04 | 789,479 | -0.29(-0.51%) |
Oct 18, 2018 | 57.84 | 58.23 | 57.13 | 57.33 | 574,363 | -0.67(-1.16%) |
Oct 17, 2018 | 56.92 | 58.61 | 56.26 | 58.00 | 763,022 | +0.92(+1.62%) |
Oct 16, 2018 | 56.05 | 57.15 | 55.45 | 57.08 | 486,630 | +1.41(+2.53%) |
Oct 15, 2018 | 55.42 | 56.18 | 55.19 | 55.67 | 562,670 | +0.09(+0.16%) |
Oct 12, 2018 | 55.05 | 55.80 | 54.43 | 55.58 | 530,931 | +1.37(+2.52%) |
Oct 11, 2018 | 55.49 | 56.76 | 54.08 | 54.21 | 679,104 | -1.52(-2.73%) |
Oct 10, 2018 | 58.91 | 59.02 | 55.64 | 55.74 | 991,008 | -3.36(-5.68%) |
Oct 09, 2018 | 61.16 | 61.16 | 59.01 | 59.09 | 767,353 | -2.26(-3.68%) |
Oct 08, 2018 | 61.85 | 62.12 | 60.71 | 61.35 | 351,574 | -0.86(-1.38%) |
Oct 05, 2018 | 63.34 | 63.76 | 62.06 | 62.21 | 359,719 | -1.24(-1.95%) |
Oct 04, 2018 | 65.55 | 65.64 | 63.19 | 63.45 | 494,190 | -2.55(-3.86%) |
Oct 03, 2018 | 66.02 | 66.56 | 65.72 | 66.00 | 515,583 | +0.06(+0.09%) |
Oct 02, 2018 | 66.13 | 66.52 | 65.26 | 65.94 | 239,097 | -0.25(-0.38%) |
Oct 01, 2018 | 67.07 | 67.07 | 66.03 | 66.19 | 375,313 | -0.53(-0.79%) |
Sep 28, 2018 | 66.38 | 67.34 | 66.38 | 66.72 | 277,324 | +0.23(+0.34%) |
Sep 27, 2018 | 66.58 | 67.16 | 66.00 | 66.49 | 280,805 | +0.20(+0.31%) |
Sep 26, 2018 | 66.43 | 67.52 | 66.14 | 66.29 | 434,166 | +0.06(+0.09%) |
Sep 25, 2018 | 69.25 | 69.38 | 66.12 | 66.23 | 539,726 | -2.95(-4.26%) |
Sep 24, 2018 | 68.15 | 69.42 | 67.76 | 69.18 | 344,692 | +0.85(+1.24%) |
Sep 21, 2018 | 68.16 | 68.43 | 67.76 | 68.33 | 565,890 | +0.45(+0.67%) |
Sep 20, 2018 | 67.66 | 68.25 | 67.17 | 67.88 | 320,525 | +0.53(+0.79%) |
Sep 19, 2018 | 68.40 | 68.80 | 67.06 | 67.34 | 445,304 | -1.08(-1.57%) |
Sep 18, 2018 | 67.71 | 68.87 | 67.18 | 68.42 | 660,875 | +0.75(+1.11%) |
Sep 17, 2018 | 67.73 | 68.00 | 67.32 | 67.67 | 537,865 | -0.02(-0.02%) |
Sep 14, 2018 | 66.77 | 67.90 | 66.55 | 67.68 | 1,063,592 | +0.87(+1.31%) |
Sep 13, 2018 | 67.12 | 67.12 | 66.27 | 66.81 | 466,730 | -0.23(-0.34%) |
Sep 12, 2018 | 65.57 | 67.23 | 65.49 | 67.04 | 404,177 | +1.22(+1.86%) |
Sep 11, 2018 | 64.86 | 65.96 | 64.49 | 65.81 | 412,853 | +0.80(+1.23%) |
Sep 10, 2018 | 64.70 | 65.05 | 64.14 | 65.01 | 324,341 | +0.72(+1.12%) |
Sep 07, 2018 | 64.76 | 65.22 | 64.02 | 64.29 | 368,613 | -0.83(-1.28%) |
Sep 06, 2018 | 65.24 | 65.58 | 64.76 | 65.13 | 424,268 | -0.25(-0.38%) |
Sep 05, 2018 | 64.62 | 65.61 | 64.24 | 65.38 | 394,842 | +0.54(+0.84%) |