Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 55.77 | 56.90 | 55.72 | 56.79 | 5,958,123 | +0.94(+1.69%) |
Nov 29, 2018 | 54.66 | 56.14 | 54.63 | 55.85 | 4,540,474 | +0.81(+1.46%) |
Nov 28, 2018 | 53.24 | 55.05 | 53.24 | 55.05 | 5,354,819 | +2.02(+3.81%) |
Nov 27, 2018 | 54.01 | 54.35 | 52.67 | 53.03 | 4,607,030 | -1.15(-2.12%) |
Nov 26, 2018 | 54.36 | 54.56 | 53.97 | 54.17 | 3,912,139 | +0.24(+0.44%) |
Nov 23, 2018 | 54.11 | 54.37 | 53.86 | 53.93 | 1,576,281 | -0.63(-1.16%) |
Nov 21, 2018 | 54.57 | 54.57 | 54.57 | 0 | -0.59(-1.07%) | |
Nov 20, 2018 | 54.98 | 55.79 | 54.28 | 55.16 | 7,505,302 | -0.54(-0.97%) |
Nov 19, 2018 | 57.12 | 57.16 | 55.20 | 55.70 | 5,045,686 | -1.14(-2.00%) |
Nov 16, 2018 | 56.55 | 57.27 | 56.31 | 56.84 | 4,434,131 | +0.03(+0.06%) |
Nov 15, 2018 | 55.27 | 56.81 | 55.27 | 56.80 | 7,603,816 | +1.29(+2.31%) |
Nov 14, 2018 | 59.40 | 59.55 | 55.42 | 55.52 | 10,461,787 | -5.82(-9.48%) |
Nov 13, 2018 | 61.46 | 61.93 | 60.96 | 61.34 | 3,767,120 | -0.27(-0.43%) |
Nov 12, 2018 | 62.70 | 62.92 | 61.49 | 61.60 | 2,285,082 | -1.11(-1.76%) |
Nov 09, 2018 | 62.82 | 63.10 | 62.47 | 62.71 | 2,736,579 | -0.23(-0.37%) |
Nov 08, 2018 | 62.32 | 63.07 | 62.31 | 62.94 | 2,882,157 | +0.29(+0.46%) |
Nov 07, 2018 | 61.22 | 63.13 | 61.05 | 62.65 | 5,582,231 | +2.86(+4.79%) |
Nov 06, 2018 | 59.65 | 60.09 | 59.49 | 59.78 | 2,531,720 | +0.04(+0.07%) |
Nov 05, 2018 | 58.78 | 59.93 | 58.71 | 59.74 | 2,589,543 | +1.16(+1.97%) |
Nov 02, 2018 | 59.65 | 60.05 | 58.22 | 58.59 | 4,025,150 | -0.57(-0.96%) |
Nov 01, 2018 | 59.27 | 59.59 | 58.44 | 59.15 | 6,005,401 | -0.57(-0.95%) |
Oct 31, 2018 | 60.11 | 60.48 | 59.67 | 59.72 | 4,298,448 | -0.08(-0.13%) |
Oct 30, 2018 | 59.23 | 60.00 | 58.60 | 59.79 | 3,152,718 | +0.79(+1.34%) |
Oct 29, 2018 | 59.07 | 59.93 | 58.34 | 59.01 | 2,637,122 | +0.65(+1.12%) |
Oct 26, 2018 | 58.54 | 58.91 | 57.81 | 58.35 | 3,031,643 | -0.73(-1.23%) |
Oct 25, 2018 | 58.36 | 59.65 | 58.17 | 59.08 | 2,967,579 | +1.05(+1.80%) |
Oct 24, 2018 | 59.32 | 59.80 | 57.93 | 58.04 | 4,160,155 | -1.46(-2.45%) |
Oct 23, 2018 | 59.44 | 59.97 | 58.84 | 59.49 | 4,919,357 | -0.70(-1.17%) |
Oct 22, 2018 | 60.64 | 60.98 | 59.98 | 60.20 | 4,095,639 | -0.25(-0.41%) |
Oct 19, 2018 | 60.87 | 61.08 | 60.21 | 60.44 | 5,179,961 | -1.07(-1.74%) |
Oct 18, 2018 | 60.34 | 62.30 | 60.34 | 61.52 | 5,760,041 | +1.00(+1.66%) |
Oct 17, 2018 | 60.26 | 60.72 | 59.57 | 60.51 | 3,714,560 | +0.31(+0.51%) |
Oct 16, 2018 | 58.35 | 60.26 | 58.22 | 60.20 | 6,571,152 | +3.45(+6.08%) |
Oct 15, 2018 | 57.22 | 57.60 | 56.73 | 56.75 | 3,376,877 | -0.53(-0.93%) |
Oct 12, 2018 | 57.81 | 58.18 | 56.38 | 57.28 | 5,655,705 | -0.09(-0.16%) |
Oct 11, 2018 | 58.35 | 58.84 | 57.20 | 57.38 | 6,527,537 | -1.33(-2.26%) |
Oct 10, 2018 | 60.48 | 60.83 | 58.67 | 58.71 | 7,400,884 | -2.84(-4.61%) |
Oct 09, 2018 | 60.91 | 61.70 | 60.79 | 61.54 | 4,252,326 | +0.69(+1.13%) |
Oct 08, 2018 | 60.67 | 61.08 | 60.34 | 60.86 | 2,978,046 | +0.31(+0.51%) |
Oct 05, 2018 | 60.86 | 61.01 | 60.32 | 60.55 | 2,591,965 | -0.38(-0.62%) |
Oct 04, 2018 | 60.92 | 61.09 | 60.43 | 60.92 | 3,141,658 | +0.04(+0.07%) |
Oct 03, 2018 | 60.97 | 61.27 | 60.80 | 60.88 | 2,845,791 | +0.09(+0.14%) |
Oct 02, 2018 | 60.69 | 60.91 | 60.44 | 60.80 | 3,058,209 | +0.22(+0.37%) |
Oct 01, 2018 | 61.14 | 61.49 | 60.46 | 60.57 | 2,733,033 | -0.29(-0.48%) |
Sep 28, 2018 | 60.10 | 60.90 | 60.04 | 60.86 | 2,845,243 | +0.62(+1.02%) |
Sep 27, 2018 | 60.66 | 61.05 | 60.12 | 60.25 | 1,982,789 | -0.48(-0.79%) |
Sep 26, 2018 | 61.23 | 61.35 | 60.65 | 60.73 | 3,310,918 | -0.27(-0.45%) |
Sep 25, 2018 | 60.17 | 61.04 | 60.04 | 61.00 | 3,654,527 | +0.71(+1.18%) |
Sep 24, 2018 | 60.63 | 60.71 | 60.20 | 60.29 | 1,925,719 | -0.30(-0.49%) |
Sep 21, 2018 | 61.00 | 61.03 | 60.52 | 60.59 | 4,808,097 | -0.05(-0.08%) |
Sep 20, 2018 | 60.09 | 60.68 | 59.97 | 60.64 | 2,677,234 | +0.77(+1.29%) |
Sep 19, 2018 | 59.70 | 60.50 | 59.67 | 59.87 | 3,523,837 | +0.17(+0.29%) |
Sep 18, 2018 | 58.86 | 59.74 | 58.71 | 59.70 | 2,777,446 | +0.99(+1.68%) |
Sep 17, 2018 | 58.58 | 58.84 | 58.29 | 58.71 | 2,216,740 | +0.25(+0.43%) |
Sep 14, 2018 | 59.09 | 59.09 | 58.25 | 58.47 | 4,587,265 | -0.43(-0.73%) |
Sep 13, 2018 | 58.86 | 58.98 | 58.30 | 58.89 | 2,620,465 | +0.33(+0.56%) |
Sep 12, 2018 | 58.38 | 58.80 | 58.11 | 58.57 | 3,349,797 | +0.32(+0.54%) |
Sep 11, 2018 | 57.58 | 58.50 | 57.23 | 58.25 | 3,232,050 | +0.17(+0.29%) |
Sep 10, 2018 | 58.91 | 58.91 | 57.96 | 58.08 | 2,884,105 | -0.93(-1.57%) |
Sep 07, 2018 | 58.91 | 59.13 | 58.74 | 59.01 | 2,460,306 | +0.04(+0.07%) |
Sep 06, 2018 | 58.85 | 59.05 | 58.66 | 58.96 | 2,075,311 | +0.03(+0.04%) |
Sep 05, 2018 | 58.65 | 59.07 | 58.61 | 58.94 | 2,634,178 | +0.34(+0.58%) |