Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 70.43 | 71.18 | 70.21 | 70.87 | 1,216,363 | +0.53(+0.75%) |
Nov 29, 2018 | 69.72 | 70.85 | 69.48 | 70.34 | 806,470 | +0.09(+0.13%) |
Nov 28, 2018 | 71.00 | 71.30 | 70.09 | 70.25 | 1,006,160 | -0.78(-1.10%) |
Nov 27, 2018 | 70.07 | 71.24 | 69.97 | 71.03 | 1,330,045 | +0.93(+1.33%) |
Nov 26, 2018 | 69.65 | 70.40 | 69.31 | 70.10 | 734,459 | +0.70(+1.01%) |
Nov 23, 2018 | 69.60 | 70.07 | 68.79 | 69.40 | 399,823 | -0.47(-0.67%) |
Nov 22, 2018 | 69.80 | 69.87 | 69.06 | 69.87 | 219,532 | +0.00(+0.00%) |
Nov 21, 2018 | 69.21 | 70.20 | 69.14 | 69.87 | 1,005,428 | +0.82(+1.19%) |
Nov 20, 2018 | 69.93 | 70.16 | 68.88 | 69.05 | 629,413 | -1.20(-1.71%) |
Nov 19, 2018 | 70.74 | 71.03 | 70.11 | 70.25 | 1,056,235 | -0.42(-0.59%) |
Nov 16, 2018 | 69.72 | 70.93 | 69.37 | 70.67 | 1,864,380 | +0.52(+0.74%) |
Nov 15, 2018 | 70.20 | 70.36 | 69.82 | 70.15 | 830,708 | -0.11(-0.16%) |
Nov 14, 2018 | 70.12 | 70.78 | 69.89 | 70.26 | 966,367 | +0.17(+0.24%) |
Nov 13, 2018 | 67.88 | 70.21 | 67.88 | 70.09 | 1,796,935 | +2.31(+3.41%) |
Nov 12, 2018 | 67.62 | 68.18 | 67.32 | 67.78 | 749,486 | +0.24(+0.36%) |
Nov 09, 2018 | 67.15 | 67.85 | 67.15 | 67.54 | 678,151 | +0.28(+0.42%) |
Nov 08, 2018 | 67.03 | 67.26 | 66.26 | 67.26 | 701,354 | +0.29(+0.43%) |
Nov 07, 2018 | 66.65 | 67.26 | 66.34 | 66.97 | 930,444 | +0.64(+0.96%) |
Nov 06, 2018 | 66.76 | 66.79 | 66.13 | 66.33 | 738,477 | -0.37(-0.55%) |
Nov 05, 2018 | 66.56 | 67.36 | 66.43 | 66.70 | 1,198,363 | +0.05(+0.08%) |
Nov 02, 2018 | 67.24 | 67.34 | 66.46 | 66.65 | 682,063 | -0.16(-0.24%) |
Nov 01, 2018 | 67.73 | 68.03 | 66.52 | 66.81 | 1,034,369 | -0.98(-1.45%) |
Oct 31, 2018 | 68.00 | 68.26 | 67.08 | 67.79 | 1,106,089 | -0.16(-0.24%) |
Oct 30, 2018 | 66.75 | 68.00 | 66.67 | 67.95 | 891,100 | +1.16(+1.74%) |
Oct 29, 2018 | 66.76 | 67.80 | 66.44 | 66.79 | 884,798 | +0.04(+0.06%) |
Oct 26, 2018 | 67.52 | 67.92 | 65.41 | 66.75 | 1,730,178 | -0.76(-1.13%) |
Oct 25, 2018 | 67.81 | 68.50 | 67.38 | 67.51 | 1,324,105 | -0.27(-0.40%) |
Oct 24, 2018 | 67.20 | 67.97 | 66.73 | 67.78 | 1,384,179 | +0.38(+0.56%) |
Oct 23, 2018 | 67.13 | 67.46 | 66.43 | 67.40 | 982,332 | -0.28(-0.41%) |
Oct 22, 2018 | 66.70 | 67.81 | 66.34 | 67.68 | 1,412,660 | +0.86(+1.29%) |
Oct 19, 2018 | 67.78 | 67.95 | 66.06 | 66.82 | 1,369,261 | -0.67(-0.99%) |
Oct 18, 2018 | 67.25 | 67.59 | 66.75 | 67.49 | 1,092,906 | +0.40(+0.60%) |
Oct 17, 2018 | 66.54 | 67.28 | 66.32 | 67.09 | 930,234 | +0.56(+0.84%) |
Oct 16, 2018 | 65.64 | 66.87 | 65.53 | 66.53 | 876,461 | +0.97(+1.48%) |
Oct 15, 2018 | 64.70 | 65.87 | 64.40 | 65.56 | 681,520 | +0.88(+1.36%) |
Oct 12, 2018 | 65.03 | 65.16 | 64.25 | 64.68 | 1,106,129 | +0.21(+0.33%) |
Oct 11, 2018 | 64.95 | 65.19 | 64.47 | 64.47 | 1,197,756 | -0.79(-1.21%) |
Oct 10, 2018 | 66.57 | 66.62 | 65.21 | 65.26 | 1,159,524 | -1.24(-1.86%) |
Oct 09, 2018 | 66.46 | 67.25 | 66.28 | 66.50 | 1,083,352 | -0.09(-0.14%) |
Oct 05, 2018 | 66.59 | 66.59 | 66.59 | 0 | +0.14(+0.21%) | |
Oct 04, 2018 | 65.75 | 66.70 | 65.66 | 66.45 | 991,761 | +0.56(+0.85%) |
Oct 03, 2018 | 65.39 | 65.89 | 65.25 | 65.89 | 683,606 | +0.58(+0.89%) |
Oct 02, 2018 | 65.83 | 65.90 | 65.15 | 65.31 | 913,785 | -0.57(-0.87%) |
Oct 01, 2018 | 66.85 | 67.02 | 65.63 | 65.88 | 835,787 | -0.55(-0.83%) |
Sep 28, 2018 | 67.26 | 67.32 | 65.89 | 66.43 | 1,110,737 | -0.89(-1.32%) |
Sep 27, 2018 | 66.68 | 67.44 | 66.68 | 67.32 | 566,800 | +0.67(+1.01%) |
Sep 26, 2018 | 66.01 | 67.35 | 66.00 | 66.65 | 724,503 | +0.62(+0.94%) |
Sep 25, 2018 | 66.60 | 66.66 | 65.93 | 66.03 | 700,761 | -0.56(-0.84%) |
Sep 24, 2018 | 67.43 | 67.50 | 66.44 | 66.59 | 581,772 | -0.97(-1.44%) |
Sep 21, 2018 | 67.18 | 67.75 | 66.85 | 67.56 | 1,389,819 | +0.32(+0.48%) |
Sep 20, 2018 | 66.77 | 67.39 | 66.56 | 67.24 | 2,495,659 | +0.49(+0.73%) |
Sep 19, 2018 | 68.42 | 68.42 | 66.75 | 66.75 | 757,899 | -1.60(-2.34%) |
Sep 18, 2018 | 68.17 | 68.61 | 68.00 | 68.35 | 346,787 | +0.08(+0.12%) |
Sep 17, 2018 | 68.08 | 68.41 | 67.94 | 68.27 | 590,466 | +0.23(+0.34%) |
Sep 14, 2018 | 68.00 | 68.20 | 67.66 | 68.04 | 465,327 | +0.09(+0.13%) |
Sep 13, 2018 | 67.52 | 68.37 | 67.48 | 67.95 | 660,584 | -0.04(-0.06%) |
Sep 12, 2018 | 68.23 | 68.34 | 67.96 | 67.99 | 687,657 | -0.33(-0.48%) |
Sep 11, 2018 | 68.33 | 68.68 | 68.08 | 68.32 | 538,974 | +0.03(+0.04%) |
Sep 10, 2018 | 67.88 | 68.56 | 67.88 | 68.29 | 849,037 | +0.42(+0.62%) |
Sep 07, 2018 | 67.84 | 68.21 | 67.66 | 67.87 | 752,225 | -0.15(-0.22%) |
Sep 06, 2018 | 67.44 | 68.24 | 67.44 | 68.02 | 597,831 | +0.61(+0.90%) |
Sep 05, 2018 | 66.94 | 67.58 | 66.55 | 67.41 | 729,122 | +0.37(+0.55%) |