Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 62.45 | 63.62 | 61.99 | 63.19 | 7,189,495 | +0.34(+0.54%) |
Nov 29, 2018 | 62.64 | 63.85 | 61.95 | 62.85 | 4,617,597 | +0.04(+0.06%) |
Nov 28, 2018 | 61.56 | 62.91 | 60.30 | 62.81 | 4,947,974 | +1.57(+2.57%) |
Nov 27, 2018 | 62.02 | 62.47 | 60.92 | 61.23 | 5,608,613 | -1.07(-1.71%) |
Nov 26, 2018 | 61.64 | 63.08 | 61.64 | 62.30 | 5,449,157 | +1.38(+2.27%) |
Nov 23, 2018 | 61.76 | 61.91 | 60.89 | 60.92 | 2,662,045 | -1.72(-2.74%) |
Nov 21, 2018 | 62.63 | 62.63 | 62.63 | 0 | +0.47(+0.75%) | |
Nov 20, 2018 | 62.78 | 63.82 | 61.68 | 62.17 | 7,317,215 | -1.64(-2.58%) |
Nov 19, 2018 | 65.38 | 65.53 | 62.89 | 63.81 | 4,961,620 | -1.95(-2.96%) |
Nov 16, 2018 | 65.32 | 66.18 | 65.04 | 65.76 | 4,401,977 | +0.53(+0.82%) |
Nov 15, 2018 | 63.91 | 65.40 | 63.35 | 65.22 | 5,473,758 | +0.73(+1.13%) |
Nov 14, 2018 | 66.07 | 66.59 | 63.64 | 64.50 | 7,229,986 | -0.96(-1.47%) |
Nov 13, 2018 | 66.99 | 67.39 | 65.12 | 65.46 | 5,608,566 | -1.88(-2.79%) |
Nov 12, 2018 | 68.82 | 69.11 | 67.17 | 67.34 | 4,980,348 | -1.26(-1.84%) |
Nov 09, 2018 | 68.73 | 69.14 | 67.74 | 68.60 | 6,077,486 | -0.88(-1.26%) |
Nov 08, 2018 | 72.34 | 72.67 | 68.98 | 69.48 | 7,420,125 | -3.05(-4.20%) |
Nov 07, 2018 | 72.09 | 72.63 | 70.54 | 72.52 | 4,689,150 | +1.03(+1.44%) |
Nov 06, 2018 | 71.40 | 71.91 | 70.43 | 71.50 | 3,331,431 | +0.10(+0.14%) |
Nov 05, 2018 | 72.76 | 73.14 | 70.39 | 71.40 | 4,255,213 | -0.53(-0.74%) |
Nov 02, 2018 | 73.00 | 74.19 | 71.22 | 71.93 | 4,371,592 | -0.53(-0.74%) |
Nov 01, 2018 | 72.12 | 73.11 | 70.74 | 72.46 | 5,541,959 | +1.11(+1.56%) |
Oct 31, 2018 | 71.44 | 73.49 | 71.29 | 71.35 | 7,023,614 | +0.78(+1.10%) |
Oct 30, 2018 | 68.74 | 70.83 | 68.67 | 70.57 | 6,991,776 | +2.13(+3.11%) |
Oct 29, 2018 | 67.67 | 70.04 | 67.49 | 68.44 | 7,512,228 | +1.25(+1.85%) |
Oct 26, 2018 | 67.39 | 68.33 | 64.73 | 67.20 | 8,836,254 | -1.25(-1.82%) |
Oct 25, 2018 | 69.74 | 70.35 | 67.32 | 68.44 | 6,609,607 | +0.54(+0.80%) |
Oct 24, 2018 | 71.71 | 72.18 | 67.62 | 67.90 | 8,090,138 | -3.89(-5.42%) |
Oct 23, 2018 | 71.14 | 72.18 | 68.87 | 71.80 | 8,047,765 | -0.93(-1.28%) |
Oct 22, 2018 | 72.49 | 73.30 | 71.36 | 72.73 | 5,953,116 | +0.07(+0.10%) |
Oct 19, 2018 | 76.89 | 78.56 | 72.45 | 72.66 | 15,087,879 | -8.33(-10.28%) |
Oct 18, 2018 | 80.45 | 82.13 | 79.36 | 80.98 | 5,130,775 | -0.27(-0.34%) |
Oct 17, 2018 | 82.95 | 83.11 | 80.90 | 81.26 | 4,313,641 | -1.70(-2.05%) |
Oct 16, 2018 | 81.88 | 83.18 | 81.45 | 82.96 | 2,820,713 | +1.66(+2.04%) |
Oct 15, 2018 | 84.78 | 84.91 | 81.21 | 81.30 | 4,776,809 | -3.49(-4.12%) |
Oct 12, 2018 | 84.44 | 85.13 | 83.45 | 84.79 | 4,471,556 | +1.07(+1.27%) |
Oct 11, 2018 | 86.14 | 87.24 | 83.28 | 83.73 | 4,441,094 | -3.09(-3.56%) |
Oct 10, 2018 | 90.97 | 90.98 | 86.75 | 86.82 | 3,935,741 | -3.78(-4.17%) |
Oct 09, 2018 | 91.00 | 92.04 | 90.35 | 90.59 | 3,064,611 | -0.41(-0.45%) |
Oct 08, 2018 | 91.31 | 91.68 | 90.20 | 91.00 | 3,475,782 | -0.73(-0.79%) |
Oct 05, 2018 | 92.58 | 92.79 | 90.71 | 91.73 | 2,341,423 | -0.09(-0.09%) |
Oct 04, 2018 | 93.66 | 93.94 | 91.35 | 91.82 | 2,826,446 | -2.17(-2.31%) |
Oct 03, 2018 | 91.23 | 94.56 | 91.23 | 93.99 | 4,702,978 | +3.50(+3.87%) |
Oct 02, 2018 | 89.51 | 90.55 | 88.16 | 90.48 | 4,137,160 | +1.28(+1.44%) |
Oct 01, 2018 | 89.76 | 90.74 | 88.98 | 89.20 | 3,069,895 | +0.10(+0.11%) |
Sep 28, 2018 | 89.76 | 90.69 | 88.83 | 89.10 | 3,558,477 | -1.21(-1.34%) |
Sep 27, 2018 | 91.82 | 92.84 | 90.03 | 90.30 | 2,913,202 | -0.96(-1.06%) |
Sep 26, 2018 | 91.06 | 92.15 | 89.79 | 91.27 | 3,182,129 | -0.19(-0.21%) |
Sep 25, 2018 | 90.55 | 92.19 | 90.04 | 91.46 | 4,110,013 | +1.41(+1.57%) |
Sep 24, 2018 | 88.66 | 90.99 | 88.58 | 90.05 | 3,919,254 | +2.13(+2.42%) |
Sep 21, 2018 | 86.80 | 88.48 | 86.26 | 87.92 | 5,163,514 | +1.38(+1.59%) |
Sep 20, 2018 | 86.21 | 87.44 | 84.67 | 86.54 | 4,003,137 | +0.61(+0.71%) |
Sep 19, 2018 | 90.22 | 90.22 | 85.10 | 85.93 | 6,425,824 | -4.41(-4.88%) |
Sep 18, 2018 | 90.68 | 91.33 | 90.32 | 90.34 | 2,589,469 | -0.10(-0.11%) |
Sep 17, 2018 | 91.68 | 91.94 | 90.24 | 90.44 | 2,395,088 | -1.31(-1.43%) |
Sep 14, 2018 | 91.55 | 92.28 | 91.41 | 91.75 | 2,201,499 | +0.23(+0.26%) |
Sep 13, 2018 | 91.28 | 92.02 | 90.70 | 91.51 | 2,648,441 | +0.41(+0.45%) |
Sep 12, 2018 | 90.92 | 91.98 | 90.77 | 91.10 | 4,079,272 | +0.95(+1.05%) |
Sep 11, 2018 | 90.02 | 91.10 | 89.48 | 90.16 | 3,455,716 | -0.12(-0.13%) |
Sep 10, 2018 | 90.59 | 91.29 | 90.07 | 90.27 | 3,130,137 | +0.13(+0.15%) |
Sep 07, 2018 | 89.95 | 90.77 | 88.82 | 90.14 | 3,189,263 | -0.78(-0.85%) |
Sep 06, 2018 | 91.91 | 93.12 | 90.32 | 90.92 | 4,349,161 | -0.66(-0.72%) |
Sep 05, 2018 | 93.40 | 93.52 | 91.57 | 91.57 | 5,753,218 | -2.61(-2.77%) |