Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 65.10 | 65.58 | 65.08 | 65.46 | 4,674,170 | +0.34(+0.53%) |
Nov 29, 2018 | 64.27 | 65.57 | 64.27 | 65.11 | 5,435,040 | +0.90(+1.40%) |
Nov 28, 2018 | 63.30 | 64.27 | 63.12 | 64.21 | 3,028,136 | +0.64(+1.01%) |
Nov 27, 2018 | 62.97 | 63.64 | 62.82 | 63.57 | 2,712,829 | -0.08(-0.12%) |
Nov 26, 2018 | 63.37 | 63.82 | 63.24 | 63.65 | 3,415,146 | +0.69(+1.10%) |
Nov 23, 2018 | 62.64 | 63.24 | 62.62 | 62.95 | 2,027,067 | -0.72(-1.12%) |
Nov 21, 2018 | 63.67 | 63.67 | 63.67 | 0 | +1.49(+2.39%) | |
Nov 20, 2018 | 63.08 | 63.70 | 61.67 | 62.18 | 6,209,574 | -0.97(-1.54%) |
Nov 19, 2018 | 63.11 | 63.27 | 62.64 | 63.15 | 5,393,394 | +0.40(+0.64%) |
Nov 16, 2018 | 62.13 | 62.89 | 62.12 | 62.75 | 3,060,178 | +0.36(+0.58%) |
Nov 15, 2018 | 62.09 | 62.59 | 61.83 | 62.39 | 4,253,820 | -0.06(-0.10%) |
Nov 14, 2018 | 63.06 | 63.16 | 62.32 | 62.45 | 3,201,001 | -0.70(-1.11%) |
Nov 13, 2018 | 63.11 | 63.52 | 63.04 | 63.15 | 3,517,824 | +0.06(+0.09%) |
Nov 12, 2018 | 63.42 | 63.50 | 63.06 | 63.10 | 2,668,466 | -0.71(-1.11%) |
Nov 09, 2018 | 63.66 | 63.92 | 63.50 | 63.80 | 3,784,950 | -0.01(-0.02%) |
Nov 08, 2018 | 63.83 | 64.02 | 63.65 | 63.82 | 3,688,147 | +0.24(+0.38%) |
Nov 07, 2018 | 63.25 | 63.70 | 63.14 | 63.57 | 4,258,201 | +0.70(+1.11%) |
Nov 06, 2018 | 63.07 | 63.17 | 62.57 | 62.87 | 6,434,055 | -0.94(-1.47%) |
Nov 05, 2018 | 62.93 | 64.03 | 62.81 | 63.81 | 4,405,368 | +1.45(+2.33%) |
Nov 02, 2018 | 62.87 | 63.07 | 62.11 | 62.36 | 2,110,410 | -0.72(-1.13%) |
Nov 01, 2018 | 62.84 | 63.20 | 62.44 | 63.07 | 2,794,340 | +0.53(+0.85%) |
Oct 31, 2018 | 62.23 | 62.90 | 62.16 | 62.54 | 4,855,721 | +0.59(+0.96%) |
Oct 30, 2018 | 61.99 | 62.16 | 61.44 | 61.95 | 5,786,190 | +0.39(+0.63%) |
Oct 29, 2018 | 62.21 | 62.31 | 60.99 | 61.56 | 5,839,525 | +0.57(+0.94%) |
Oct 26, 2018 | 60.83 | 61.34 | 60.26 | 60.99 | 6,046,384 | -0.32(-0.52%) |
Oct 25, 2018 | 60.08 | 61.82 | 59.83 | 61.31 | 5,559,207 | +1.07(+1.77%) |
Oct 24, 2018 | 62.30 | 62.47 | 60.23 | 60.25 | 5,397,819 | -2.69(-4.27%) |
Oct 23, 2018 | 61.99 | 63.02 | 61.66 | 62.94 | 6,073,115 | +0.65(+1.04%) |
Oct 22, 2018 | 61.99 | 62.39 | 61.77 | 62.29 | 3,975,825 | -0.06(-0.10%) |
Oct 19, 2018 | 62.43 | 62.62 | 62.24 | 62.35 | 4,754,855 | +0.68(+1.10%) |
Oct 18, 2018 | 61.47 | 62.02 | 61.17 | 61.67 | 7,669,701 | +0.69(+1.13%) |
Oct 17, 2018 | 61.07 | 61.19 | 60.59 | 60.99 | 4,365,989 | -0.31(-0.51%) |
Oct 16, 2018 | 60.42 | 61.36 | 60.30 | 61.30 | 3,953,331 | +1.84(+3.09%) |
Oct 15, 2018 | 59.68 | 59.81 | 59.44 | 59.46 | 2,888,024 | +0.26(+0.45%) |
Oct 12, 2018 | 59.47 | 59.49 | 58.75 | 59.20 | 2,507,405 | +0.41(+0.71%) |
Oct 11, 2018 | 59.77 | 59.87 | 58.42 | 58.78 | 4,996,181 | -1.57(-2.60%) |
Oct 10, 2018 | 61.63 | 61.64 | 60.28 | 60.35 | 3,949,412 | -0.49(-0.81%) |
Oct 09, 2018 | 60.38 | 60.96 | 60.25 | 60.84 | 5,016,391 | -0.13(-0.21%) |
Oct 08, 2018 | 60.51 | 61.08 | 60.47 | 60.97 | 2,563,764 | -0.18(-0.29%) |
Oct 05, 2018 | 61.38 | 61.52 | 60.87 | 61.15 | 1,683,070 | -0.24(-0.40%) |
Oct 04, 2018 | 61.91 | 62.00 | 61.13 | 61.39 | 1,567,587 | -1.14(-1.83%) |
Oct 03, 2018 | 62.42 | 62.76 | 62.38 | 62.54 | 3,162,136 | +0.79(+1.29%) |
Oct 02, 2018 | 61.42 | 61.84 | 61.26 | 61.74 | 2,646,091 | +0.01(+0.01%) |
Oct 01, 2018 | 61.82 | 61.95 | 61.64 | 61.74 | 1,746,651 | +0.12(+0.20%) |
Sep 28, 2018 | 61.82 | 61.90 | 61.57 | 61.61 | 1,701,808 | +0.04(+0.06%) |
Sep 27, 2018 | 61.41 | 61.92 | 61.39 | 61.58 | 2,258,273 | -0.21(-0.35%) |
Sep 26, 2018 | 61.41 | 62.04 | 61.37 | 61.79 | 1,983,142 | +0.36(+0.59%) |
Sep 25, 2018 | 61.55 | 61.73 | 61.35 | 61.43 | 1,877,570 | +0.44(+0.72%) |
Sep 24, 2018 | 61.01 | 61.14 | 60.73 | 60.99 | 2,533,878 | -0.12(-0.20%) |
Sep 21, 2018 | 60.90 | 61.26 | 60.87 | 61.11 | 4,108,811 | -0.36(-0.59%) |
Sep 20, 2018 | 60.56 | 61.49 | 60.56 | 61.48 | 4,394,205 | +0.77(+1.26%) |
Sep 19, 2018 | 60.19 | 60.72 | 60.18 | 60.71 | 3,550,945 | -0.09(-0.15%) |
Sep 18, 2018 | 60.14 | 60.83 | 60.11 | 60.81 | 2,627,505 | -0.07(-0.12%) |
Sep 17, 2018 | 60.66 | 61.07 | 60.64 | 60.88 | 3,451,633 | -0.06(-0.11%) |
Sep 14, 2018 | 60.91 | 61.03 | 60.68 | 60.94 | 1,865,137 | -0.06(-0.09%) |
Sep 13, 2018 | 60.81 | 61.07 | 60.64 | 61.00 | 2,772,069 | +0.62(+1.03%) |
Sep 12, 2018 | 60.36 | 60.61 | 60.34 | 60.38 | 1,619,969 | +0.33(+0.55%) |
Sep 11, 2018 | 60.01 | 60.12 | 59.74 | 60.05 | 2,735,870 | +1.03(+1.74%) |
Sep 10, 2018 | 59.08 | 59.37 | 58.95 | 59.02 | 1,902,887 | +0.54(+0.92%) |
Sep 07, 2018 | 58.13 | 58.58 | 58.08 | 58.48 | 1,721,245 | +0.17(+0.29%) |
Sep 06, 2018 | 58.72 | 58.76 | 58.05 | 58.31 | 2,084,048 | -0.40(-0.68%) |
Sep 05, 2018 | 58.43 | 58.77 | 58.43 | 58.71 | 1,854,709 | -0.33(-0.56%) |