Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 65.73 | 65.97 | 64.93 | 65.26 | 2,019,500 | -0.60(-0.91%) |
Nov 29, 2018 | 65.62 | 66.37 | 64.81 | 65.86 | 1,523,765 | -0.24(-0.36%) |
Nov 28, 2018 | 62.62 | 66.88 | 62.61 | 66.10 | 2,386,066 | +4.40(+7.13%) |
Nov 27, 2018 | 62.32 | 62.73 | 61.29 | 61.70 | 1,292,139 | -1.26(-2.00%) |
Nov 26, 2018 | 61.16 | 63.23 | 60.14 | 62.96 | 1,727,891 | +2.62(+4.34%) |
Nov 23, 2018 | 59.72 | 61.49 | 59.71 | 60.34 | 399,300 | -0.19(-0.31%) |
Nov 21, 2018 | 60.53 | 60.53 | 60.53 | 0 | +0.43(+0.72%) | |
Nov 20, 2018 | 57.57 | 61.26 | 56.67 | 60.10 | 3,270,637 | +0.85(+1.43%) |
Nov 19, 2018 | 62.97 | 63.27 | 59.13 | 59.25 | 2,136,048 | -4.28(-6.74%) |
Nov 16, 2018 | 63.52 | 64.98 | 62.58 | 63.53 | 1,440,400 | -1.03(-1.60%) |
Nov 15, 2018 | 62.36 | 64.67 | 61.35 | 64.56 | 1,995,008 | +2.47(+3.98%) |
Nov 14, 2018 | 63.77 | 64.24 | 61.50 | 62.09 | 3,212,580 | -1.47(-2.31%) |
Nov 13, 2018 | 63.11 | 64.43 | 62.14 | 63.56 | 2,043,115 | +0.41(+0.65%) |
Nov 12, 2018 | 64.00 | 64.59 | 61.53 | 63.15 | 2,135,786 | -1.31(-2.03%) |
Nov 09, 2018 | 66.29 | 66.35 | 63.73 | 64.46 | 2,033,000 | -2.41(-3.60%) |
Nov 08, 2018 | 65.87 | 67.81 | 65.60 | 66.87 | 2,884,344 | +0.39(+0.59%) |
Nov 07, 2018 | 70.45 | 71.00 | 65.81 | 66.48 | 5,047,382 | -6.02(-8.30%) |
Nov 06, 2018 | 73.36 | 74.48 | 71.55 | 72.50 | 1,602,184 | -0.50(-0.68%) |
Nov 05, 2018 | 73.47 | 73.80 | 72.04 | 73.00 | 2,142,675 | -0.62(-0.84%) |
Nov 02, 2018 | 74.54 | 75.85 | 73.12 | 73.62 | 909,900 | -0.78(-1.05%) |
Nov 01, 2018 | 73.50 | 74.44 | 71.76 | 74.40 | 923,382 | +1.23(+1.68%) |
Oct 31, 2018 | 71.30 | 74.06 | 71.30 | 73.17 | 1,220,451 | +2.78(+3.95%) |
Oct 30, 2018 | 67.23 | 70.56 | 66.69 | 70.39 | 1,766,165 | +2.64(+3.90%) |
Oct 29, 2018 | 73.04 | 73.50 | 66.45 | 67.75 | 2,619,833 | -4.33(-6.01%) |
Oct 26, 2018 | 70.68 | 73.63 | 70.45 | 72.08 | 1,730,500 | -0.72(-0.99%) |
Oct 25, 2018 | 70.72 | 73.29 | 70.70 | 72.80 | 1,104,031 | +2.91(+4.16%) |
Oct 24, 2018 | 74.16 | 74.75 | 69.75 | 69.89 | 1,269,104 | -4.36(-5.87%) |
Oct 23, 2018 | 74.21 | 75.01 | 72.75 | 74.25 | 1,713,655 | -1.67(-2.20%) |
Oct 22, 2018 | 75.01 | 76.50 | 73.60 | 75.92 | 2,672,983 | +1.12(+1.50%) |
Oct 19, 2018 | 76.94 | 77.39 | 74.53 | 74.80 | 804,100 | -1.51(-1.98%) |
Oct 18, 2018 | 78.28 | 78.74 | 75.66 | 76.31 | 1,564,181 | -2.17(-2.77%) |
Oct 17, 2018 | 79.00 | 79.20 | 77.53 | 78.48 | 1,081,396 | -0.67(-0.85%) |
Oct 16, 2018 | 75.50 | 79.19 | 75.43 | 79.15 | 2,113,433 | +4.30(+5.74%) |
Oct 15, 2018 | 75.24 | 75.50 | 73.32 | 74.85 | 1,202,862 | -0.59(-0.78%) |
Oct 12, 2018 | 74.56 | 75.66 | 73.91 | 75.44 | 2,327,400 | +3.44(+4.78%) |
Oct 11, 2018 | 72.25 | 74.03 | 71.28 | 72.00 | 2,465,674 | +1.21(+1.71%) |
Oct 10, 2018 | 74.96 | 75.40 | 70.74 | 70.79 | 2,339,712 | -4.89(-6.46%) |
Oct 09, 2018 | 75.55 | 77.07 | 74.71 | 75.68 | 1,278,283 | -0.29(-0.38%) |
Oct 08, 2018 | 77.91 | 78.49 | 75.07 | 75.97 | 1,284,857 | -2.63(-3.35%) |
Oct 05, 2018 | 79.50 | 80.35 | 77.16 | 78.60 | 1,802,200 | -0.87(-1.09%) |
Oct 04, 2018 | 81.94 | 82.16 | 78.84 | 79.47 | 994,048 | -2.62(-3.19%) |
Oct 03, 2018 | 81.75 | 82.76 | 81.31 | 82.09 | 1,101,804 | +0.42(+0.51%) |
Oct 02, 2018 | 82.64 | 82.83 | 81.22 | 81.67 | 2,314,721 | -1.40(-1.69%) |
Oct 01, 2018 | 84.46 | 84.97 | 82.58 | 83.07 | 1,169,218 | -0.32(-0.38%) |
Sep 28, 2018 | 83.21 | 84.13 | 83.00 | 83.39 | 1,459,100 | +0.19(+0.23%) |
Sep 27, 2018 | 82.76 | 83.49 | 82.16 | 83.20 | 1,267,326 | +0.61(+0.74%) |
Sep 26, 2018 | 82.39 | 83.53 | 81.87 | 82.59 | 1,670,969 | +0.63(+0.77%) |
Sep 25, 2018 | 80.76 | 82.23 | 80.18 | 81.96 | 1,843,873 | +1.37(+1.70%) |
Sep 24, 2018 | 79.98 | 80.90 | 79.05 | 80.59 | 2,059,403 | +0.19(+0.24%) |
Sep 21, 2018 | 81.92 | 82.21 | 80.36 | 80.40 | 3,680,400 | -1.18(-1.45%) |
Sep 20, 2018 | 82.26 | 82.41 | 80.85 | 81.58 | 1,792,132 | -0.27(-0.33%) |
Sep 19, 2018 | 82.64 | 82.97 | 81.31 | 81.85 | 2,571,556 | -0.44(-0.53%) |
Sep 18, 2018 | 81.37 | 83.11 | 81.35 | 82.29 | 1,788,940 | +0.89(+1.09%) |
Sep 17, 2018 | 83.20 | 83.59 | 81.33 | 81.40 | 1,438,753 | -2.38(-2.84%) |
Sep 14, 2018 | 83.55 | 84.67 | 83.27 | 83.78 | 1,166,300 | -0.22(-0.26%) |
Sep 13, 2018 | 83.70 | 84.45 | 82.79 | 84.00 | 1,756,862 | +1.05(+1.27%) |
Sep 12, 2018 | 82.85 | 83.13 | 81.33 | 82.95 | 1,153,017 | +0.05(+0.06%) |
Sep 11, 2018 | 81.50 | 83.10 | 81.22 | 82.90 | 1,485,858 | +1.29(+1.58%) |
Sep 10, 2018 | 80.41 | 81.82 | 80.21 | 81.61 | 1,199,103 | +1.26(+1.57%) |
Sep 07, 2018 | 79.14 | 81.14 | 78.75 | 80.35 | 882,600 | +0.90(+1.13%) |
Sep 06, 2018 | 79.41 | 79.76 | 78.40 | 79.45 | 1,014,823 | +0.11(+0.14%) |
Sep 05, 2018 | 81.63 | 81.75 | 78.27 | 79.34 | 2,056,077 | -2.41(-2.95%) |