Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 61.37 | 63.49 | 61.37 | 63.34 | 5,390,120 | +1.43(+2.30%) |
Nov 29, 2018 | 62.50 | 62.70 | 61.19 | 61.91 | 3,473,640 | -0.50(-0.80%) |
Nov 28, 2018 | 61.78 | 62.51 | 61.50 | 62.41 | 3,295,831 | +0.84(+1.37%) |
Nov 27, 2018 | 62.33 | 62.51 | 61.02 | 61.57 | 3,074,233 | -1.17(-1.86%) |
Nov 26, 2018 | 62.13 | 63.00 | 62.07 | 62.74 | 2,200,469 | +1.21(+1.96%) |
Nov 23, 2018 | 61.58 | 62.21 | 61.25 | 61.53 | 932,044 | -0.42(-0.68%) |
Nov 21, 2018 | 61.95 | 61.95 | 61.95 | 0 | +0.79(+1.30%) | |
Nov 20, 2018 | 61.02 | 62.17 | 60.60 | 61.16 | 2,907,655 | -1.18(-1.90%) |
Nov 19, 2018 | 63.90 | 64.30 | 61.80 | 62.34 | 2,514,237 | -1.78(-2.77%) |
Nov 16, 2018 | 65.14 | 65.14 | 63.80 | 64.12 | 3,075,411 | -1.39(-2.12%) |
Nov 15, 2018 | 64.42 | 65.85 | 63.57 | 65.50 | 2,742,187 | +0.16(+0.25%) |
Nov 14, 2018 | 65.85 | 66.99 | 65.09 | 65.34 | 1,781,759 | +0.27(+0.42%) |
Nov 13, 2018 | 64.95 | 66.09 | 64.75 | 65.07 | 1,642,992 | -0.07(-0.11%) |
Nov 12, 2018 | 65.71 | 66.58 | 64.97 | 65.14 | 2,304,989 | -0.44(-0.67%) |
Nov 09, 2018 | 67.08 | 67.35 | 65.35 | 65.57 | 3,231,479 | -1.91(-2.83%) |
Nov 08, 2018 | 67.05 | 67.54 | 66.03 | 67.48 | 3,026,979 | +0.33(+0.49%) |
Nov 07, 2018 | 66.59 | 67.26 | 66.00 | 67.15 | 2,598,185 | +0.57(+0.85%) |
Nov 06, 2018 | 67.08 | 67.12 | 65.83 | 66.59 | 2,572,757 | -0.78(-1.16%) |
Nov 05, 2018 | 66.70 | 67.65 | 65.83 | 67.37 | 2,319,912 | +0.83(+1.25%) |
Nov 02, 2018 | 66.79 | 67.56 | 65.44 | 66.53 | 2,324,463 | +0.21(+0.32%) |
Nov 01, 2018 | 64.46 | 66.52 | 64.12 | 66.32 | 2,357,351 | +1.75(+2.70%) |
Oct 31, 2018 | 65.00 | 65.63 | 64.54 | 64.58 | 3,837,331 | +0.32(+0.50%) |
Oct 30, 2018 | 63.66 | 64.33 | 63.04 | 64.26 | 3,628,341 | +1.08(+1.71%) |
Oct 29, 2018 | 62.64 | 63.90 | 62.60 | 63.17 | 4,320,969 | +1.38(+2.23%) |
Oct 26, 2018 | 61.21 | 62.36 | 60.49 | 61.79 | 3,990,899 | -0.05(-0.09%) |
Oct 25, 2018 | 60.42 | 62.15 | 60.31 | 61.85 | 4,992,346 | +1.70(+2.82%) |
Oct 24, 2018 | 61.62 | 61.85 | 60.06 | 60.15 | 4,660,641 | -0.40(-0.66%) |
Oct 23, 2018 | 59.84 | 60.97 | 58.76 | 60.55 | 4,474,513 | +0.09(+0.14%) |
Oct 22, 2018 | 60.74 | 61.79 | 59.74 | 60.46 | 4,992,372 | -0.12(-0.21%) |
Oct 19, 2018 | 65.44 | 66.96 | 60.56 | 60.59 | 9,245,231 | -7.27(-10.71%) |
Oct 18, 2018 | 69.52 | 69.55 | 67.37 | 67.86 | 4,097,181 | -1.71(-2.45%) |
Oct 17, 2018 | 70.08 | 70.12 | 68.92 | 69.56 | 3,327,697 | -0.29(-0.41%) |
Oct 16, 2018 | 68.42 | 69.93 | 68.34 | 69.85 | 2,564,602 | +1.59(+2.33%) |
Oct 15, 2018 | 68.04 | 68.72 | 67.79 | 68.26 | 2,620,377 | +0.14(+0.21%) |
Oct 12, 2018 | 67.81 | 68.56 | 67.45 | 68.12 | 3,295,652 | +1.53(+2.29%) |
Oct 11, 2018 | 67.16 | 68.37 | 65.98 | 66.59 | 5,712,802 | -0.60(-0.89%) |
Oct 10, 2018 | 72.00 | 72.00 | 67.11 | 67.19 | 4,176,298 | -4.94(-6.85%) |
Oct 09, 2018 | 71.97 | 72.77 | 71.67 | 72.13 | 3,425,665 | +0.15(+0.21%) |
Oct 08, 2018 | 70.83 | 72.13 | 70.58 | 71.99 | 3,034,345 | +0.72(+1.01%) |
Oct 05, 2018 | 71.25 | 71.76 | 70.58 | 71.27 | 2,584,875 | +0.02(+0.02%) |
Oct 04, 2018 | 72.95 | 73.00 | 71.02 | 71.25 | 4,647,537 | -1.83(-2.51%) |
Oct 03, 2018 | 72.94 | 73.44 | 72.70 | 73.08 | 4,322,410 | +0.58(+0.80%) |
Oct 02, 2018 | 73.08 | 73.34 | 72.36 | 72.51 | 5,061,769 | -0.28(-0.39%) |
Oct 01, 2018 | 73.06 | 73.61 | 72.71 | 72.79 | 2,055,855 | -0.02(-0.03%) |
Sep 28, 2018 | 72.46 | 73.33 | 72.46 | 72.81 | 2,391,331 | +0.26(+0.35%) |
Sep 27, 2018 | 72.15 | 73.14 | 72.15 | 72.55 | 1,710,922 | +0.42(+0.58%) |
Sep 26, 2018 | 70.75 | 72.71 | 70.57 | 72.13 | 3,011,010 | +1.25(+1.77%) |
Sep 25, 2018 | 71.56 | 71.57 | 70.76 | 70.88 | 1,898,914 | -0.21(-0.30%) |
Sep 24, 2018 | 71.74 | 71.87 | 70.81 | 71.09 | 2,125,343 | -0.78(-1.08%) |
Sep 21, 2018 | 71.80 | 72.33 | 71.57 | 71.87 | 4,211,653 | +0.30(+0.41%) |
Sep 20, 2018 | 71.39 | 72.00 | 71.18 | 71.57 | 1,910,224 | +0.11(+0.15%) |
Sep 19, 2018 | 71.83 | 71.94 | 71.07 | 71.46 | 1,810,478 | -0.48(-0.67%) |
Sep 18, 2018 | 71.87 | 72.23 | 71.61 | 71.95 | 2,263,464 | +0.93(+1.31%) |
Sep 17, 2018 | 70.90 | 71.30 | 70.68 | 71.02 | 2,680,363 | -0.02(-0.02%) |
Sep 14, 2018 | 72.44 | 72.44 | 70.71 | 71.03 | 2,802,036 | -0.03(-0.04%) |
Sep 13, 2018 | 70.19 | 71.34 | 70.02 | 71.07 | 2,865,788 | +1.22(+1.74%) |
Sep 12, 2018 | 69.86 | 70.28 | 69.57 | 69.85 | 2,434,140 | -0.27(-0.39%) |
Sep 11, 2018 | 70.21 | 70.61 | 70.01 | 70.12 | 4,564,807 | -0.06(-0.09%) |
Sep 10, 2018 | 69.74 | 70.44 | 69.74 | 70.19 | 3,837,372 | +0.49(+0.70%) |
Sep 07, 2018 | 70.47 | 70.87 | 69.59 | 69.69 | 2,760,837 | -1.08(-1.52%) |
Sep 06, 2018 | 70.72 | 71.21 | 70.62 | 70.77 | 3,353,210 | +0.16(+0.22%) |
Sep 05, 2018 | 70.89 | 71.14 | 69.96 | 70.61 | 4,768,800 | -0.61(-0.86%) |