Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 52.70 | 52.83 | 52.54 | 52.78 | 38,141,856 | -0.23(-0.43%) |
Nov 29, 2018 | 52.96 | 53.18 | 52.83 | 53.00 | 37,179,888 | -0.27(-0.50%) |
Nov 28, 2018 | 52.60 | 53.31 | 52.36 | 53.27 | 48,290,084 | +0.75(+1.42%) |
Nov 27, 2018 | 52.41 | 52.56 | 52.26 | 52.52 | 45,329,192 | -0.20(-0.38%) |
Nov 26, 2018 | 52.60 | 52.78 | 52.55 | 52.72 | 36,879,796 | +0.78(+1.51%) |
Nov 23, 2018 | 51.84 | 52.11 | 51.84 | 51.94 | 15,862,140 | -0.34(-0.66%) |
Nov 21, 2018 | 52.29 | 52.29 | 52.29 | 0 | +0.72(+1.40%) | |
Nov 20, 2018 | 51.77 | 51.98 | 51.44 | 51.56 | 49,014,240 | -0.91(-1.73%) |
Nov 19, 2018 | 52.90 | 52.93 | 52.34 | 52.47 | 36,168,928 | -0.46(-0.87%) |
Nov 16, 2018 | 52.53 | 52.99 | 52.45 | 52.93 | 36,542,128 | +0.06(+0.11%) |
Nov 15, 2018 | 52.36 | 52.99 | 52.10 | 52.88 | 65,019,444 | +0.17(+0.32%) |
Nov 14, 2018 | 53.04 | 53.08 | 52.41 | 52.71 | 61,260,676 | +0.04(+0.08%) |
Nov 13, 2018 | 52.57 | 53.04 | 52.44 | 52.67 | 44,237,924 | +0.23(+0.43%) |
Nov 12, 2018 | 52.94 | 52.96 | 52.37 | 52.44 | 36,952,952 | -0.87(-1.64%) |
Nov 09, 2018 | 53.31 | 53.41 | 53.06 | 53.31 | 32,805,314 | -0.35(-0.66%) |
Nov 08, 2018 | 53.99 | 54.10 | 53.54 | 53.67 | 37,271,384 | -0.53(-0.98%) |
Nov 07, 2018 | 53.97 | 54.23 | 53.78 | 54.20 | 40,614,996 | +0.71(+1.34%) |
Nov 06, 2018 | 53.28 | 53.52 | 53.23 | 53.48 | 22,567,088 | +0.22(+0.41%) |
Nov 05, 2018 | 53.30 | 53.40 | 53.10 | 53.26 | 27,359,054 | +0.00(+0.00%) |
Nov 02, 2018 | 53.67 | 53.74 | 52.95 | 53.26 | 46,490,636 | +0.08(+0.14%) |
Nov 01, 2018 | 52.97 | 53.20 | 52.77 | 53.19 | 50,858,388 | +0.67(+1.28%) |
Oct 31, 2018 | 52.56 | 52.80 | 52.46 | 52.51 | 58,694,952 | +0.39(+0.74%) |
Oct 30, 2018 | 51.61 | 52.14 | 51.54 | 52.13 | 60,482,124 | +0.62(+1.21%) |
Oct 29, 2018 | 52.21 | 52.32 | 51.09 | 51.51 | 72,166,392 | -0.14(-0.28%) |
Oct 26, 2018 | 51.36 | 51.98 | 50.93 | 51.65 | 85,646,208 | -0.35(-0.68%) |
Oct 25, 2018 | 51.77 | 52.27 | 51.57 | 52.00 | 56,802,816 | +0.65(+1.26%) |
Oct 24, 2018 | 52.55 | 52.58 | 51.32 | 51.35 | 74,862,736 | -1.50(-2.83%) |
Oct 23, 2018 | 52.48 | 53.08 | 52.17 | 52.85 | 65,052,648 | -0.50(-0.95%) |
Oct 22, 2018 | 53.64 | 53.68 | 53.20 | 53.36 | 34,065,536 | -0.24(-0.44%) |
Oct 19, 2018 | 53.57 | 53.89 | 53.55 | 53.59 | 37,969,988 | +0.30(+0.57%) |
Oct 18, 2018 | 53.95 | 54.02 | 53.12 | 53.29 | 57,431,376 | -0.87(-1.61%) |
Oct 17, 2018 | 54.31 | 54.37 | 53.91 | 54.16 | 31,597,910 | -0.31(-0.57%) |
Oct 16, 2018 | 54.25 | 54.58 | 54.17 | 54.47 | 42,769,308 | +0.92(+1.71%) |
Oct 15, 2018 | 53.55 | 53.84 | 53.40 | 53.56 | 38,895,744 | -0.13(-0.23%) |
Oct 12, 2018 | 53.90 | 53.93 | 53.12 | 53.68 | 79,269,784 | +0.19(+0.36%) |
Oct 11, 2018 | 54.09 | 54.26 | 53.13 | 53.49 | 141,864,256 | -0.76(-1.39%) |
Oct 10, 2018 | 55.22 | 55.22 | 54.13 | 54.25 | 75,806,496 | -1.18(-2.12%) |
Oct 09, 2018 | 54.99 | 55.50 | 54.92 | 55.42 | 27,369,202 | -0.14(-0.26%) |
Oct 08, 2018 | 55.23 | 55.58 | 55.10 | 55.57 | 29,105,864 | -0.27(-0.48%) |
Oct 05, 2018 | 56.04 | 56.09 | 55.62 | 55.84 | 33,441,754 | -0.34(-0.60%) |
Oct 04, 2018 | 56.47 | 56.50 | 55.91 | 56.17 | 45,995,372 | -0.66(-1.17%) |
Oct 03, 2018 | 57.04 | 57.07 | 56.78 | 56.84 | 23,041,218 | -0.10(-0.18%) |
Oct 02, 2018 | 56.79 | 56.99 | 56.73 | 56.94 | 22,228,682 | -0.29(-0.51%) |
Oct 01, 2018 | 57.35 | 57.44 | 57.21 | 57.23 | 33,210,360 | +0.07(+0.12%) |
Sep 28, 2018 | 57.11 | 57.40 | 57.04 | 57.16 | 44,400,288 | -0.47(-0.82%) |
Sep 27, 2018 | 57.64 | 57.90 | 57.58 | 57.63 | 25,637,550 | -0.12(-0.20%) |
Sep 26, 2018 | 57.70 | 58.12 | 57.69 | 57.75 | 31,994,396 | +0.03(+0.04%) |
Sep 25, 2018 | 57.89 | 57.92 | 57.71 | 57.73 | 23,339,390 | +0.29(+0.50%) |
Sep 24, 2018 | 57.71 | 57.73 | 57.44 | 57.44 | 24,242,878 | -0.26(-0.45%) |
Sep 21, 2018 | 57.66 | 57.79 | 57.61 | 57.70 | 22,602,276 | +0.03(+0.04%) |
Sep 20, 2018 | 57.57 | 57.74 | 57.42 | 57.68 | 29,289,000 | +0.71(+1.24%) |
Sep 19, 2018 | 56.83 | 57.05 | 56.83 | 56.97 | 18,233,654 | +0.20(+0.36%) |
Sep 18, 2018 | 56.59 | 56.85 | 56.58 | 56.77 | 24,660,592 | +0.59(+1.05%) |
Sep 17, 2018 | 56.41 | 56.51 | 56.17 | 56.18 | 16,269,799 | +0.05(+0.09%) |
Sep 14, 2018 | 56.21 | 56.28 | 56.00 | 56.13 | 25,033,502 | +0.08(+0.15%) |
Sep 13, 2018 | 56.17 | 56.22 | 55.90 | 56.05 | 30,935,506 | +0.41(+0.74%) |
Sep 12, 2018 | 55.46 | 55.77 | 55.42 | 55.63 | 23,041,402 | +0.24(+0.42%) |
Sep 11, 2018 | 55.07 | 55.42 | 54.99 | 55.40 | 20,995,862 | +0.05(+0.09%) |
Sep 10, 2018 | 55.45 | 55.48 | 55.28 | 55.35 | 18,609,998 | +0.34(+0.61%) |
Sep 07, 2018 | 54.93 | 55.18 | 54.85 | 55.01 | 27,343,292 | -0.45(-0.80%) |
Sep 06, 2018 | 55.54 | 55.68 | 55.19 | 55.46 | 30,398,274 | -0.17(-0.30%) |
Sep 05, 2018 | 55.78 | 55.84 | 55.46 | 55.63 | 31,936,028 | -0.51(-0.91%) |