Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 61.86 | 62.19 | 61.55 | 62.14 | 4,412,422 | +0.22(+0.35%) |
Nov 29, 2018 | 62.09 | 62.44 | 61.49 | 61.93 | 1,797,428 | -0.37(-0.59%) |
Nov 28, 2018 | 62.09 | 63.21 | 62.08 | 62.29 | 1,686,808 | +0.13(+0.21%) |
Nov 27, 2018 | 61.74 | 62.25 | 61.14 | 62.16 | 1,246,260 | +0.54(+0.87%) |
Nov 26, 2018 | 61.86 | 62.13 | 61.21 | 61.63 | 1,883,339 | -0.28(-0.45%) |
Nov 23, 2018 | 61.40 | 62.28 | 61.26 | 61.91 | 793,292 | +0.38(+0.63%) |
Nov 21, 2018 | 61.52 | 61.52 | 61.52 | 0 | +1.04(+1.72%) | |
Nov 20, 2018 | 61.33 | 61.43 | 60.37 | 60.48 | 2,334,900 | -0.38(-0.62%) |
Nov 19, 2018 | 61.18 | 61.63 | 60.35 | 60.86 | 1,720,274 | -0.54(-0.89%) |
Nov 16, 2018 | 61.64 | 62.13 | 61.34 | 61.40 | 1,599,579 | -0.38(-0.62%) |
Nov 15, 2018 | 61.55 | 61.85 | 60.88 | 61.79 | 1,240,643 | +0.31(+0.50%) |
Nov 14, 2018 | 61.61 | 61.91 | 61.15 | 61.48 | 1,274,808 | +0.15(+0.24%) |
Nov 13, 2018 | 61.75 | 61.92 | 60.88 | 61.33 | 1,704,799 | -0.44(-0.71%) |
Nov 12, 2018 | 61.17 | 62.56 | 61.02 | 61.77 | 1,992,218 | +0.43(+0.70%) |
Nov 09, 2018 | 60.34 | 61.57 | 60.04 | 61.34 | 2,662,873 | +1.05(+1.74%) |
Nov 08, 2018 | 61.98 | 61.98 | 59.50 | 60.29 | 5,748,145 | -1.57(-2.54%) |
Nov 07, 2018 | 63.53 | 63.57 | 61.39 | 61.86 | 3,477,855 | -1.66(-2.61%) |
Nov 06, 2018 | 62.27 | 63.55 | 62.00 | 63.52 | 2,815,534 | +1.21(+1.94%) |
Nov 05, 2018 | 61.60 | 62.97 | 61.60 | 62.31 | 3,140,552 | +0.50(+0.80%) |
Nov 02, 2018 | 60.96 | 62.30 | 60.91 | 61.82 | 4,097,115 | +1.11(+1.83%) |
Nov 01, 2018 | 56.88 | 61.05 | 56.78 | 60.70 | 5,946,523 | +5.15(+9.26%) |
Oct 31, 2018 | 55.68 | 56.05 | 54.83 | 55.56 | 4,171,519 | -0.80(-1.43%) |
Oct 30, 2018 | 55.38 | 56.44 | 55.38 | 56.36 | 2,000,567 | +1.26(+2.29%) |
Oct 29, 2018 | 54.82 | 55.58 | 54.30 | 55.10 | 2,664,862 | +0.80(+1.46%) |
Oct 26, 2018 | 55.13 | 55.13 | 53.67 | 54.30 | 1,749,387 | -1.17(-2.11%) |
Oct 25, 2018 | 56.27 | 56.27 | 55.00 | 55.47 | 2,155,576 | -0.60(-1.07%) |
Oct 24, 2018 | 55.76 | 56.96 | 55.57 | 56.07 | 1,753,358 | +0.43(+0.77%) |
Oct 23, 2018 | 55.79 | 55.98 | 54.84 | 55.64 | 1,291,695 | -0.40(-0.72%) |
Oct 22, 2018 | 56.67 | 56.67 | 55.30 | 56.04 | 1,132,156 | -0.41(-0.73%) |
Oct 19, 2018 | 56.53 | 57.34 | 55.87 | 56.45 | 1,840,116 | +1.18(+2.13%) |
Oct 18, 2018 | 54.74 | 55.83 | 54.34 | 55.28 | 1,476,147 | +0.52(+0.96%) |
Oct 17, 2018 | 54.61 | 55.01 | 54.04 | 54.75 | 1,374,780 | +0.00(+0.00%) |
Oct 16, 2018 | 53.87 | 54.96 | 53.57 | 54.75 | 1,676,244 | +1.37(+2.56%) |
Oct 15, 2018 | 52.46 | 53.79 | 52.40 | 53.38 | 1,659,231 | +0.92(+1.75%) |
Oct 12, 2018 | 51.93 | 52.66 | 51.50 | 52.47 | 1,570,815 | +1.12(+2.19%) |
Oct 11, 2018 | 52.18 | 52.56 | 50.96 | 51.34 | 2,717,177 | -1.02(-1.95%) |
Oct 10, 2018 | 53.47 | 54.46 | 52.25 | 52.36 | 3,345,461 | -3.24(-5.82%) |
Oct 09, 2018 | 55.93 | 56.30 | 55.48 | 55.60 | 1,035,176 | -0.36(-0.64%) |
Oct 08, 2018 | 55.33 | 56.06 | 55.28 | 55.96 | 1,407,320 | +0.57(+1.03%) |
Oct 05, 2018 | 54.49 | 55.53 | 54.49 | 55.39 | 992,566 | +0.83(+1.53%) |
Oct 04, 2018 | 54.94 | 54.94 | 53.96 | 54.55 | 1,703,331 | -0.74(-1.34%) |
Oct 03, 2018 | 56.46 | 56.46 | 55.26 | 55.29 | 2,393,152 | -0.98(-1.75%) |
Oct 02, 2018 | 55.77 | 56.54 | 55.77 | 56.28 | 979,070 | +0.55(+0.99%) |
Oct 01, 2018 | 55.60 | 55.92 | 55.54 | 55.72 | 765,154 | +0.17(+0.30%) |
Sep 28, 2018 | 55.13 | 55.57 | 55.07 | 55.56 | 1,110,973 | +0.45(+0.81%) |
Sep 27, 2018 | 55.52 | 55.69 | 55.05 | 55.11 | 929,873 | -0.48(-0.86%) |
Sep 26, 2018 | 55.40 | 56.01 | 55.18 | 55.58 | 1,295,081 | +0.36(+0.66%) |
Sep 25, 2018 | 55.50 | 55.82 | 55.16 | 55.22 | 944,911 | -0.08(-0.15%) |
Sep 24, 2018 | 56.17 | 56.26 | 55.11 | 55.30 | 1,468,548 | -0.88(-1.57%) |
Sep 21, 2018 | 56.10 | 56.51 | 55.95 | 56.18 | 2,125,019 | +0.36(+0.64%) |
Sep 20, 2018 | 55.33 | 55.93 | 55.28 | 55.83 | 1,088,306 | +0.63(+1.14%) |
Sep 19, 2018 | 55.75 | 55.93 | 55.01 | 55.20 | 1,083,470 | -0.68(-1.22%) |
Sep 18, 2018 | 55.88 | 56.00 | 55.28 | 55.88 | 1,221,262 | -0.07(-0.13%) |
Sep 17, 2018 | 55.80 | 56.15 | 55.58 | 55.96 | 985,029 | +0.23(+0.42%) |
Sep 14, 2018 | 55.60 | 55.90 | 55.27 | 55.72 | 1,107,019 | +0.09(+0.17%) |
Sep 13, 2018 | 55.56 | 55.64 | 54.98 | 55.63 | 899,963 | +0.02(+0.03%) |
Sep 12, 2018 | 55.15 | 55.76 | 55.08 | 55.61 | 1,288,498 | +0.40(+0.73%) |
Sep 11, 2018 | 54.78 | 55.27 | 54.44 | 55.21 | 1,226,944 | +0.49(+0.89%) |
Sep 10, 2018 | 55.21 | 55.46 | 54.70 | 54.72 | 998,953 | -0.20(-0.36%) |
Sep 07, 2018 | 54.11 | 55.15 | 54.07 | 54.92 | 1,434,989 | +0.53(+0.98%) |
Sep 06, 2018 | 53.81 | 54.55 | 53.55 | 54.39 | 1,394,864 | +0.39(+0.73%) |
Sep 05, 2018 | 52.68 | 54.10 | 52.56 | 53.99 | 2,134,888 | +1.14(+2.16%) |