Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 65.99 | 66.34 | 65.17 | 65.85 | 10,702,980 | -0.14(-0.21%) |
Nov 29, 2018 | 65.20 | 66.20 | 65.20 | 65.99 | 7,720,924 | +0.16(+0.25%) |
Nov 28, 2018 | 65.19 | 65.84 | 64.39 | 65.82 | 8,612,334 | +0.87(+1.34%) |
Nov 27, 2018 | 63.58 | 64.96 | 63.30 | 64.95 | 7,774,651 | +1.42(+2.23%) |
Nov 26, 2018 | 63.33 | 63.91 | 62.98 | 63.54 | 6,693,146 | +0.69(+1.10%) |
Nov 23, 2018 | 61.52 | 63.38 | 61.44 | 62.84 | 3,492,693 | +0.82(+1.32%) |
Nov 21, 2018 | 62.03 | 62.03 | 62.03 | 0 | -0.02(-0.04%) | |
Nov 20, 2018 | 63.05 | 63.56 | 60.88 | 62.05 | 10,629,671 | -1.66(-2.60%) |
Nov 19, 2018 | 64.03 | 64.54 | 63.55 | 63.71 | 7,793,052 | -0.47(-0.73%) |
Nov 16, 2018 | 64.14 | 64.60 | 63.43 | 64.17 | 4,633,907 | +0.18(+0.28%) |
Nov 15, 2018 | 63.41 | 64.10 | 62.86 | 64.00 | 5,574,386 | +0.60(+0.94%) |
Nov 14, 2018 | 64.07 | 64.69 | 62.94 | 63.40 | 6,891,720 | -0.31(-0.49%) |
Nov 13, 2018 | 63.98 | 64.30 | 63.33 | 63.71 | 5,626,148 | +0.09(+0.13%) |
Nov 12, 2018 | 64.07 | 64.23 | 63.44 | 63.62 | 4,558,252 | -0.45(-0.70%) |
Nov 09, 2018 | 64.17 | 64.53 | 63.56 | 64.07 | 4,631,593 | -0.04(-0.06%) |
Nov 08, 2018 | 63.38 | 64.55 | 63.23 | 64.11 | 6,871,550 | +0.75(+1.19%) |
Nov 07, 2018 | 62.46 | 63.40 | 62.31 | 63.36 | 7,940,770 | +1.01(+1.63%) |
Nov 06, 2018 | 61.94 | 62.38 | 61.56 | 62.34 | 8,100,180 | +0.49(+0.79%) |
Nov 05, 2018 | 61.57 | 62.03 | 61.13 | 61.86 | 7,835,974 | +0.52(+0.84%) |
Nov 02, 2018 | 62.08 | 62.21 | 60.73 | 61.34 | 9,305,587 | -0.46(-0.75%) |
Nov 01, 2018 | 61.48 | 62.09 | 61.26 | 61.80 | 8,233,537 | +0.10(+0.16%) |
Oct 31, 2018 | 60.95 | 62.07 | 60.06 | 61.70 | 16,772,964 | +0.75(+1.23%) |
Oct 30, 2018 | 59.65 | 61.06 | 59.25 | 60.95 | 8,977,242 | +1.53(+2.58%) |
Oct 29, 2018 | 59.38 | 60.09 | 58.40 | 59.42 | 8,271,654 | +0.46(+0.77%) |
Oct 26, 2018 | 56.87 | 59.37 | 56.85 | 58.96 | 15,615,064 | +0.38(+0.65%) |
Oct 25, 2018 | 57.90 | 58.67 | 57.32 | 58.59 | 8,318,472 | +1.19(+2.08%) |
Oct 24, 2018 | 59.80 | 60.19 | 57.29 | 57.39 | 11,619,660 | -2.37(-3.96%) |
Oct 23, 2018 | 59.77 | 60.18 | 59.10 | 59.76 | 6,585,737 | -0.30(-0.50%) |
Oct 22, 2018 | 59.99 | 60.41 | 59.62 | 60.06 | 7,387,424 | +0.23(+0.39%) |
Oct 19, 2018 | 59.57 | 60.33 | 59.31 | 59.83 | 7,672,755 | +0.60(+1.01%) |
Oct 18, 2018 | 59.60 | 60.05 | 59.01 | 59.23 | 7,601,472 | -0.31(-0.52%) |
Oct 17, 2018 | 58.86 | 59.94 | 58.58 | 59.54 | 8,089,120 | +0.54(+0.92%) |
Oct 16, 2018 | 58.15 | 59.13 | 57.53 | 59.00 | 10,005,067 | +1.21(+2.09%) |
Oct 15, 2018 | 56.54 | 58.28 | 56.47 | 57.80 | 10,741,478 | +0.94(+1.66%) |
Oct 12, 2018 | 55.27 | 57.05 | 54.48 | 56.85 | 12,569,698 | +2.01(+3.67%) |
Oct 11, 2018 | 53.95 | 57.53 | 53.91 | 54.84 | 19,918,416 | -1.09(-1.95%) |
Oct 10, 2018 | 56.90 | 57.41 | 55.93 | 55.93 | 10,354,546 | -0.97(-1.70%) |
Oct 09, 2018 | 56.90 | 57.10 | 56.40 | 56.90 | 6,715,877 | -0.46(-0.80%) |
Oct 08, 2018 | 56.08 | 57.66 | 56.07 | 57.36 | 8,380,085 | +1.27(+2.26%) |
Oct 05, 2018 | 56.54 | 56.83 | 55.80 | 56.09 | 7,321,884 | -0.64(-1.13%) |
Oct 04, 2018 | 57.00 | 57.34 | 56.40 | 56.73 | 4,955,056 | -0.36(-0.62%) |
Oct 03, 2018 | 57.01 | 57.45 | 56.84 | 57.08 | 7,854,364 | +0.24(+0.42%) |
Oct 02, 2018 | 55.92 | 57.06 | 55.70 | 56.84 | 4,968,206 | +0.80(+1.42%) |
Oct 01, 2018 | 56.37 | 56.93 | 55.98 | 56.05 | 6,992,307 | -0.34(-0.60%) |
Sep 28, 2018 | 57.10 | 57.24 | 56.27 | 56.39 | 6,297,583 | -0.70(-1.23%) |
Sep 27, 2018 | 56.43 | 57.68 | 56.09 | 57.09 | 5,315,273 | +0.66(+1.17%) |
Sep 26, 2018 | 56.02 | 57.01 | 55.90 | 56.43 | 7,424,539 | +0.58(+1.04%) |
Sep 25, 2018 | 56.29 | 56.43 | 55.56 | 55.85 | 4,022,231 | +0.01(+0.01%) |
Sep 24, 2018 | 56.13 | 56.21 | 55.50 | 55.85 | 4,598,212 | -0.62(-1.10%) |
Sep 21, 2018 | 56.62 | 56.62 | 55.65 | 56.47 | 11,410,944 | +0.09(+0.15%) |
Sep 20, 2018 | 55.32 | 56.45 | 55.32 | 56.38 | 6,825,514 | +1.25(+2.26%) |
Sep 19, 2018 | 54.93 | 55.72 | 54.83 | 55.14 | 5,885,411 | +0.31(+0.56%) |
Sep 18, 2018 | 54.54 | 55.26 | 54.39 | 54.83 | 6,038,498 | +0.33(+0.61%) |
Sep 17, 2018 | 54.42 | 54.64 | 54.20 | 54.49 | 5,030,745 | +0.13(+0.24%) |
Sep 14, 2018 | 54.68 | 54.69 | 54.13 | 54.36 | 3,968,439 | -0.15(-0.28%) |
Sep 13, 2018 | 54.50 | 54.90 | 54.25 | 54.52 | 5,638,536 | +0.08(+0.14%) |
Sep 12, 2018 | 53.15 | 54.53 | 53.11 | 54.44 | 8,070,292 | +1.27(+2.39%) |
Sep 11, 2018 | 53.05 | 53.55 | 52.94 | 53.17 | 5,284,714 | -0.05(-0.09%) |
Sep 10, 2018 | 53.02 | 53.50 | 52.99 | 53.22 | 4,832,617 | +0.47(+0.89%) |
Sep 07, 2018 | 52.52 | 52.82 | 52.27 | 52.75 | 5,624,283 | +0.12(+0.24%) |
Sep 06, 2018 | 52.67 | 53.00 | 52.43 | 52.62 | 6,499,501 | -0.16(-0.31%) |
Sep 05, 2018 | 52.18 | 52.91 | 52.18 | 52.78 | 7,926,447 | +0.48(+0.92%) |