Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 63.31 | 63.42 | 62.75 | 62.95 | 3,956,869 | -0.17(-0.27%) |
Nov 29, 2018 | 63.19 | 63.66 | 62.86 | 63.13 | 3,235,105 | -0.27(-0.43%) |
Nov 28, 2018 | 63.28 | 63.49 | 62.72 | 63.40 | 3,145,643 | +0.19(+0.30%) |
Nov 27, 2018 | 62.37 | 63.44 | 62.37 | 63.21 | 3,060,942 | +0.91(+1.46%) |
Nov 26, 2018 | 61.67 | 62.31 | 61.48 | 62.30 | 2,115,016 | +1.06(+1.72%) |
Nov 23, 2018 | 62.36 | 62.90 | 61.24 | 61.24 | 1,277,427 | -1.46(-2.32%) |
Nov 21, 2018 | 62.70 | 62.70 | 62.70 | 0 | +0.79(+1.27%) | |
Nov 20, 2018 | 62.27 | 62.64 | 61.37 | 61.91 | 3,443,152 | -0.94(-1.50%) |
Nov 19, 2018 | 63.04 | 63.64 | 62.68 | 62.86 | 3,352,390 | -0.20(-0.32%) |
Nov 16, 2018 | 62.91 | 63.37 | 62.50 | 63.06 | 4,410,351 | +0.32(+0.51%) |
Nov 15, 2018 | 62.25 | 62.85 | 62.00 | 62.74 | 2,535,457 | +0.16(+0.26%) |
Nov 14, 2018 | 62.57 | 63.01 | 62.14 | 62.58 | 2,690,863 | +0.29(+0.46%) |
Nov 13, 2018 | 62.17 | 62.62 | 61.99 | 62.29 | 3,325,790 | +0.38(+0.61%) |
Nov 12, 2018 | 61.69 | 62.38 | 61.60 | 61.91 | 1,587,730 | +0.11(+0.17%) |
Nov 09, 2018 | 62.00 | 62.74 | 61.60 | 61.81 | 3,227,802 | -0.38(-0.62%) |
Nov 08, 2018 | 62.07 | 62.34 | 61.41 | 62.19 | 2,790,378 | +0.11(+0.17%) |
Nov 07, 2018 | 62.16 | 62.35 | 61.15 | 62.09 | 1,985,758 | +0.17(+0.28%) |
Nov 06, 2018 | 61.75 | 62.04 | 61.60 | 61.91 | 3,275,704 | +0.19(+0.30%) |
Nov 05, 2018 | 61.34 | 61.81 | 61.15 | 61.73 | 2,992,957 | +0.64(+1.04%) |
Nov 02, 2018 | 61.34 | 61.62 | 60.86 | 61.09 | 2,058,702 | -0.01(-0.01%) |
Nov 01, 2018 | 61.14 | 61.42 | 60.88 | 61.10 | 2,440,686 | +0.31(+0.51%) |
Oct 31, 2018 | 61.46 | 61.58 | 60.30 | 60.79 | 4,740,700 | -0.39(-0.64%) |
Oct 30, 2018 | 59.41 | 61.23 | 59.33 | 61.18 | 4,141,362 | +1.94(+3.27%) |
Oct 29, 2018 | 58.77 | 60.16 | 58.65 | 59.24 | 5,584,996 | +1.14(+1.96%) |
Oct 26, 2018 | 58.01 | 58.63 | 56.93 | 58.10 | 3,866,271 | -0.70(-1.18%) |
Oct 25, 2018 | 59.53 | 59.53 | 58.04 | 58.80 | 6,387,676 | -1.09(-1.82%) |
Oct 24, 2018 | 61.96 | 62.56 | 59.70 | 59.89 | 5,700,643 | -2.30(-3.70%) |
Oct 23, 2018 | 62.65 | 62.80 | 61.80 | 62.18 | 5,517,200 | -1.24(-1.96%) |
Oct 22, 2018 | 63.29 | 63.67 | 62.37 | 63.43 | 3,523,598 | +0.39(+0.62%) |
Oct 19, 2018 | 62.70 | 63.57 | 62.41 | 63.04 | 6,084,285 | +0.74(+1.18%) |
Oct 18, 2018 | 61.98 | 62.69 | 61.71 | 62.30 | 5,417,687 | +0.39(+0.63%) |
Oct 17, 2018 | 61.34 | 62.25 | 60.84 | 61.91 | 5,812,103 | +1.09(+1.79%) |
Oct 16, 2018 | 60.35 | 61.17 | 58.80 | 60.82 | 11,198,187 | +3.98(+6.99%) |
Oct 15, 2018 | 55.91 | 57.39 | 55.85 | 56.84 | 3,610,515 | +0.74(+1.31%) |
Oct 12, 2018 | 56.16 | 56.50 | 55.28 | 56.11 | 2,473,303 | +0.43(+0.78%) |
Oct 11, 2018 | 57.19 | 57.39 | 55.66 | 55.67 | 2,949,756 | -1.23(-2.16%) |
Oct 10, 2018 | 58.29 | 58.72 | 56.82 | 56.90 | 2,915,730 | -1.74(-2.97%) |
Oct 09, 2018 | 59.61 | 59.80 | 58.42 | 58.64 | 4,278,299 | -0.53(-0.90%) |
Oct 08, 2018 | 57.00 | 59.18 | 56.93 | 59.17 | 4,135,541 | +1.75(+3.05%) |
Oct 05, 2018 | 57.62 | 58.03 | 57.07 | 57.42 | 2,869,565 | +0.25(+0.43%) |
Oct 04, 2018 | 57.47 | 57.79 | 56.84 | 57.18 | 3,118,773 | -0.20(-0.36%) |
Oct 03, 2018 | 56.66 | 57.45 | 56.48 | 57.38 | 2,550,785 | +0.92(+1.62%) |
Oct 02, 2018 | 55.82 | 56.81 | 55.71 | 56.47 | 3,330,490 | +0.79(+1.41%) |
Oct 01, 2018 | 54.59 | 55.88 | 54.59 | 55.68 | 2,864,016 | +0.05(+0.09%) |
Sep 28, 2018 | 54.86 | 55.80 | 53.86 | 55.63 | 5,612,952 | -0.16(-0.28%) |
Sep 27, 2018 | 57.47 | 57.69 | 54.37 | 55.79 | 4,113,387 | -1.73(-3.00%) |
Sep 26, 2018 | 57.53 | 58.05 | 57.36 | 57.51 | 1,704,996 | +0.04(+0.07%) |
Sep 25, 2018 | 57.54 | 57.54 | 57.03 | 57.47 | 2,613,886 | +0.08(+0.14%) |
Sep 24, 2018 | 57.91 | 58.09 | 57.11 | 57.39 | 2,600,535 | -0.60(-1.03%) |
Sep 21, 2018 | 56.93 | 58.25 | 56.88 | 57.99 | 5,719,812 | +1.03(+1.81%) |
Sep 20, 2018 | 56.28 | 57.28 | 56.19 | 56.96 | 4,690,829 | +1.03(+1.84%) |
Sep 19, 2018 | 56.40 | 56.85 | 55.78 | 55.93 | 4,055,944 | -0.26(-0.46%) |
Sep 18, 2018 | 56.22 | 56.39 | 55.99 | 56.19 | 1,624,146 | -0.37(-0.66%) |
Sep 17, 2018 | 56.49 | 56.83 | 55.85 | 56.56 | 2,111,509 | +0.63(+1.13%) |
Sep 14, 2018 | 56.27 | 56.65 | 55.81 | 55.93 | 1,927,896 | -0.27(-0.48%) |
Sep 13, 2018 | 56.13 | 56.46 | 55.71 | 56.20 | 2,666,141 | +0.25(+0.45%) |
Sep 12, 2018 | 55.77 | 56.00 | 55.44 | 55.94 | 2,260,374 | +0.15(+0.28%) |
Sep 11, 2018 | 56.42 | 56.67 | 55.47 | 55.79 | 2,605,750 | -0.65(-1.15%) |
Sep 10, 2018 | 56.85 | 56.85 | 56.37 | 56.44 | 3,146,512 | -0.21(-0.37%) |
Sep 07, 2018 | 55.99 | 56.80 | 55.84 | 56.65 | 1,619,798 | +0.50(+0.90%) |
Sep 06, 2018 | 55.81 | 56.39 | 55.72 | 56.15 | 2,312,737 | +0.45(+0.80%) |
Sep 05, 2018 | 55.03 | 55.72 | 54.57 | 55.70 | 4,107,879 | +0.58(+1.04%) |