Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 55.03 | 55.83 | 54.78 | 55.50 | 1,733,076 | +0.18(+0.32%) |
Nov 29, 2018 | 55.25 | 55.77 | 54.81 | 55.32 | 1,254,673 | -0.19(-0.34%) |
Nov 28, 2018 | 54.61 | 55.60 | 54.02 | 55.51 | 1,290,746 | +1.16(+2.13%) |
Nov 27, 2018 | 54.42 | 54.82 | 53.72 | 54.35 | 1,008,380 | -0.54(-0.99%) |
Nov 26, 2018 | 54.87 | 55.15 | 54.22 | 54.89 | 994,543 | +0.42(+0.78%) |
Nov 23, 2018 | 53.64 | 54.86 | 53.64 | 54.47 | 403,022 | +0.28(+0.51%) |
Nov 21, 2018 | 54.19 | 54.19 | 54.19 | 0 | +0.15(+0.27%) | |
Nov 20, 2018 | 54.05 | 54.54 | 52.94 | 54.04 | 1,741,597 | -1.13(-2.04%) |
Nov 19, 2018 | 55.83 | 55.95 | 54.84 | 55.17 | 1,317,592 | -0.78(-1.40%) |
Nov 16, 2018 | 55.94 | 56.58 | 55.71 | 55.95 | 1,586,495 | -0.45(-0.81%) |
Nov 15, 2018 | 54.86 | 56.59 | 54.78 | 56.41 | 1,742,855 | +1.04(+1.87%) |
Nov 14, 2018 | 55.64 | 56.22 | 54.99 | 55.37 | 2,020,649 | +0.11(+0.20%) |
Nov 13, 2018 | 54.55 | 55.97 | 54.55 | 55.26 | 1,483,780 | +0.75(+1.38%) |
Nov 12, 2018 | 56.27 | 56.27 | 54.43 | 54.51 | 1,697,177 | -1.72(-3.06%) |
Nov 09, 2018 | 55.69 | 56.39 | 55.23 | 56.23 | 1,794,885 | +0.15(+0.26%) |
Nov 08, 2018 | 56.47 | 56.89 | 55.71 | 56.08 | 2,925,262 | -0.46(-0.82%) |
Nov 07, 2018 | 55.61 | 56.57 | 55.12 | 56.54 | 2,324,785 | +1.37(+2.49%) |
Nov 06, 2018 | 54.25 | 55.44 | 54.13 | 55.17 | 2,454,726 | +0.97(+1.79%) |
Nov 05, 2018 | 53.59 | 54.37 | 53.49 | 54.20 | 1,599,051 | +0.74(+1.39%) |
Nov 02, 2018 | 54.73 | 55.15 | 53.43 | 53.46 | 2,217,228 | -0.92(-1.69%) |
Nov 01, 2018 | 53.14 | 54.68 | 52.86 | 54.38 | 1,919,587 | +1.36(+2.57%) |
Oct 31, 2018 | 53.38 | 54.18 | 52.98 | 53.01 | 2,422,398 | +0.18(+0.34%) |
Oct 30, 2018 | 51.75 | 52.96 | 51.64 | 52.84 | 2,045,072 | +1.13(+2.18%) |
Oct 29, 2018 | 53.59 | 53.63 | 50.89 | 51.71 | 2,280,929 | -1.09(-2.06%) |
Oct 26, 2018 | 52.32 | 53.34 | 51.86 | 52.80 | 2,045,357 | -0.22(-0.41%) |
Oct 25, 2018 | 53.00 | 53.67 | 52.44 | 53.01 | 2,629,232 | +0.72(+1.38%) |
Oct 24, 2018 | 54.96 | 55.11 | 52.21 | 52.29 | 3,863,465 | -2.30(-4.22%) |
Oct 23, 2018 | 54.54 | 55.15 | 53.65 | 54.60 | 4,329,601 | -1.02(-1.83%) |
Oct 22, 2018 | 56.08 | 56.65 | 55.14 | 55.61 | 3,384,185 | -0.48(-0.86%) |
Oct 19, 2018 | 57.20 | 57.83 | 55.96 | 56.10 | 3,767,913 | -0.73(-1.29%) |
Oct 18, 2018 | 57.27 | 59.99 | 56.65 | 56.83 | 13,623,370 | -7.21(-11.25%) |
Oct 17, 2018 | 65.98 | 66.16 | 63.91 | 64.04 | 2,739,834 | -1.96(-2.97%) |
Oct 16, 2018 | 65.61 | 66.49 | 65.05 | 65.99 | 2,044,239 | +0.94(+1.44%) |
Oct 15, 2018 | 64.83 | 65.56 | 64.59 | 65.06 | 1,612,311 | +0.73(+1.14%) |
Oct 12, 2018 | 65.20 | 65.72 | 63.17 | 64.32 | 2,202,054 | +0.00(+0.00%) |
Oct 11, 2018 | 66.24 | 66.58 | 64.10 | 64.32 | 1,982,668 | -2.28(-3.43%) |
Oct 10, 2018 | 69.34 | 69.34 | 66.54 | 66.61 | 1,673,954 | -2.92(-4.19%) |
Oct 09, 2018 | 70.71 | 70.71 | 69.49 | 69.52 | 1,046,155 | -1.35(-1.91%) |
Oct 08, 2018 | 70.19 | 70.96 | 70.04 | 70.88 | 1,223,700 | +0.64(+0.91%) |
Oct 05, 2018 | 70.83 | 71.33 | 70.12 | 70.24 | 865,121 | -0.54(-0.77%) |
Oct 04, 2018 | 70.89 | 71.23 | 70.34 | 70.78 | 1,165,692 | -0.11(-0.15%) |
Oct 03, 2018 | 71.31 | 71.76 | 70.86 | 70.89 | 1,092,678 | -0.11(-0.15%) |
Oct 02, 2018 | 70.97 | 71.12 | 70.19 | 71.00 | 657,591 | +0.05(+0.07%) |
Oct 01, 2018 | 71.02 | 71.28 | 70.69 | 70.95 | 799,516 | +0.30(+0.42%) |
Sep 28, 2018 | 70.36 | 70.96 | 70.22 | 70.65 | 1,237,795 | -0.03(-0.04%) |
Sep 27, 2018 | 70.86 | 71.16 | 70.62 | 70.68 | 715,910 | -0.02(-0.03%) |
Sep 26, 2018 | 71.56 | 71.62 | 70.62 | 70.70 | 1,143,430 | -0.77(-1.08%) |
Sep 25, 2018 | 70.78 | 72.03 | 70.44 | 71.47 | 1,990,563 | +0.93(+1.32%) |
Sep 24, 2018 | 70.88 | 70.88 | 70.34 | 70.54 | 860,936 | -0.45(-0.64%) |
Sep 21, 2018 | 70.27 | 71.00 | 70.04 | 71.00 | 3,331,305 | +1.02(+1.46%) |
Sep 20, 2018 | 71.14 | 71.44 | 69.88 | 69.98 | 1,592,883 | -0.92(-1.30%) |
Sep 19, 2018 | 70.98 | 71.93 | 70.67 | 70.90 | 1,778,202 | +0.16(+0.22%) |
Sep 18, 2018 | 70.42 | 70.92 | 70.00 | 70.74 | 1,281,331 | +0.64(+0.92%) |
Sep 17, 2018 | 69.76 | 70.54 | 69.61 | 70.10 | 1,444,645 | +0.34(+0.48%) |
Sep 14, 2018 | 69.10 | 69.80 | 69.10 | 69.76 | 1,829,380 | +0.70(+1.02%) |
Sep 13, 2018 | 69.09 | 69.60 | 68.88 | 69.06 | 1,111,294 | +0.14(+0.20%) |
Sep 12, 2018 | 69.14 | 69.21 | 68.59 | 68.92 | 1,407,485 | -0.25(-0.36%) |
Sep 11, 2018 | 68.82 | 69.46 | 68.41 | 69.17 | 888,968 | +0.13(+0.19%) |
Sep 10, 2018 | 68.66 | 69.23 | 68.39 | 69.04 | 1,185,574 | +0.70(+1.03%) |
Sep 07, 2018 | 68.64 | 68.64 | 67.73 | 68.34 | 1,188,366 | -0.45(-0.66%) |
Sep 06, 2018 | 69.09 | 69.66 | 68.76 | 68.79 | 1,732,701 | -0.22(-0.32%) |
Sep 05, 2018 | 68.55 | 69.14 | 68.38 | 69.01 | 1,020,310 | +0.36(+0.52%) |