Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 42.27 | 42.45 | 42.11 | 42.36 | 9,911,603 | +0.00(+0.00%) |
Nov 29, 2018 | 42.63 | 42.81 | 42.17 | 42.36 | 7,183,045 | -0.25(-0.58%) |
Nov 28, 2018 | 42.00 | 42.67 | 41.44 | 42.61 | 11,044,246 | +0.69(+1.64%) |
Nov 27, 2018 | 41.57 | 41.98 | 41.47 | 41.92 | 5,373,141 | +0.10(+0.24%) |
Nov 26, 2018 | 41.54 | 41.85 | 41.37 | 41.82 | 6,314,191 | +0.80(+1.96%) |
Nov 23, 2018 | 40.80 | 41.32 | 40.76 | 41.02 | 5,346,906 | +0.12(+0.29%) |
Nov 21, 2018 | 40.90 | 40.90 | 40.90 | 0 | +0.69(+1.70%) | |
Nov 20, 2018 | 40.18 | 41.07 | 39.99 | 40.21 | 15,532,562 | -1.38(-3.32%) |
Nov 19, 2018 | 42.51 | 42.69 | 41.43 | 41.59 | 12,398,212 | -0.87(-2.04%) |
Nov 16, 2018 | 42.34 | 42.60 | 41.93 | 42.46 | 10,550,807 | -0.59(-1.38%) |
Nov 15, 2018 | 43.05 | 43.14 | 42.14 | 43.06 | 14,787,957 | -0.29(-0.67%) |
Nov 14, 2018 | 44.40 | 44.89 | 43.21 | 43.35 | 13,357,516 | -0.68(-1.54%) |
Nov 13, 2018 | 44.20 | 44.38 | 43.84 | 44.02 | 6,626,910 | -0.03(-0.06%) |
Nov 12, 2018 | 44.41 | 44.67 | 43.90 | 44.05 | 7,040,909 | -0.41(-0.93%) |
Nov 09, 2018 | 45.22 | 45.26 | 44.21 | 44.46 | 5,590,574 | -0.89(-1.95%) |
Nov 08, 2018 | 44.84 | 45.62 | 44.78 | 45.35 | 6,182,730 | +0.52(+1.16%) |
Nov 07, 2018 | 44.67 | 44.90 | 43.92 | 44.83 | 8,030,744 | +0.42(+0.95%) |
Nov 06, 2018 | 44.36 | 44.60 | 44.06 | 44.41 | 8,091,662 | +0.06(+0.14%) |
Nov 05, 2018 | 44.05 | 44.45 | 43.61 | 44.34 | 5,016,062 | +0.21(+0.48%) |
Nov 02, 2018 | 44.03 | 44.48 | 43.62 | 44.13 | 6,275,842 | +0.35(+0.79%) |
Nov 01, 2018 | 43.00 | 43.90 | 42.80 | 43.79 | 7,601,359 | +0.70(+1.63%) |
Oct 31, 2018 | 44.11 | 44.13 | 43.08 | 43.08 | 10,491,768 | -0.62(-1.42%) |
Oct 30, 2018 | 42.59 | 43.85 | 42.46 | 43.70 | 12,258,218 | +1.22(+2.86%) |
Oct 29, 2018 | 42.62 | 43.40 | 42.01 | 42.49 | 9,893,174 | +0.19(+0.45%) |
Oct 26, 2018 | 42.49 | 42.73 | 41.60 | 42.30 | 10,875,224 | -0.57(-1.32%) |
Oct 25, 2018 | 42.19 | 43.10 | 42.02 | 42.86 | 7,696,524 | +0.83(+1.98%) |
Oct 24, 2018 | 42.79 | 43.49 | 42.02 | 42.03 | 7,952,617 | -0.83(-1.94%) |
Oct 23, 2018 | 42.19 | 43.06 | 41.65 | 42.86 | 7,893,533 | +0.15(+0.34%) |
Oct 22, 2018 | 42.37 | 42.97 | 42.37 | 42.72 | 8,317,161 | +0.47(+1.10%) |
Oct 19, 2018 | 43.05 | 43.09 | 42.18 | 42.25 | 9,531,495 | -0.58(-1.37%) |
Oct 18, 2018 | 43.46 | 43.57 | 42.50 | 42.84 | 8,442,970 | -0.78(-1.78%) |
Oct 17, 2018 | 44.18 | 44.22 | 42.98 | 43.61 | 7,637,385 | -0.60(-1.36%) |
Oct 16, 2018 | 43.66 | 44.25 | 43.29 | 44.22 | 8,565,574 | +0.76(+1.75%) |
Oct 15, 2018 | 43.24 | 43.74 | 43.07 | 43.46 | 8,561,996 | +0.12(+0.27%) |
Oct 12, 2018 | 43.39 | 43.61 | 42.77 | 43.34 | 8,662,409 | +0.73(+1.72%) |
Oct 11, 2018 | 42.96 | 43.74 | 42.51 | 42.61 | 9,032,494 | -0.50(-1.17%) |
Oct 10, 2018 | 44.04 | 44.13 | 43.07 | 43.11 | 10,589,163 | -1.09(-2.46%) |
Oct 09, 2018 | 44.19 | 44.89 | 44.09 | 44.20 | 9,978,260 | +0.00(+0.00%) |
Oct 08, 2018 | 44.02 | 44.50 | 43.79 | 44.20 | 10,751,321 | +0.04(+0.08%) |
Oct 05, 2018 | 44.41 | 44.72 | 43.70 | 44.16 | 10,813,842 | -0.33(-0.74%) |
Oct 04, 2018 | 44.81 | 44.98 | 44.28 | 44.49 | 7,442,266 | -0.43(-0.96%) |
Oct 03, 2018 | 45.10 | 45.23 | 44.66 | 44.92 | 10,938,302 | +0.08(+0.18%) |
Oct 02, 2018 | 46.10 | 46.26 | 44.84 | 44.84 | 16,677,007 | -1.52(-3.27%) |
Oct 01, 2018 | 46.83 | 46.98 | 46.26 | 46.36 | 5,607,012 | -0.27(-0.59%) |
Sep 28, 2018 | 46.68 | 47.12 | 46.60 | 46.63 | 4,983,210 | -0.22(-0.47%) |
Sep 27, 2018 | 47.00 | 47.14 | 46.73 | 46.85 | 4,412,798 | -0.08(-0.18%) |
Sep 26, 2018 | 46.65 | 47.26 | 46.63 | 46.93 | 5,523,002 | +0.40(+0.86%) |
Sep 25, 2018 | 46.75 | 46.89 | 46.39 | 46.53 | 6,516,878 | -0.05(-0.12%) |
Sep 24, 2018 | 46.87 | 47.00 | 46.39 | 46.58 | 5,035,338 | -0.35(-0.74%) |
Sep 21, 2018 | 47.17 | 47.45 | 46.90 | 46.93 | 4,910,886 | -0.08(-0.18%) |
Sep 20, 2018 | 46.93 | 47.08 | 46.69 | 47.01 | 6,507,132 | +0.15(+0.33%) |
Sep 19, 2018 | 46.83 | 47.18 | 46.73 | 46.86 | 6,934,651 | -0.01(-0.02%) |
Sep 18, 2018 | 46.55 | 47.03 | 46.55 | 46.87 | 4,894,266 | +0.17(+0.37%) |
Sep 17, 2018 | 47.06 | 47.07 | 46.62 | 46.70 | 8,145,237 | -0.48(-1.02%) |
Sep 14, 2018 | 46.96 | 47.19 | 46.73 | 47.18 | 4,901,630 | +0.11(+0.23%) |
Sep 13, 2018 | 47.46 | 47.62 | 46.95 | 47.07 | 3,813,384 | -0.34(-0.71%) |
Sep 12, 2018 | 47.50 | 47.65 | 46.99 | 47.41 | 4,863,713 | -0.17(-0.36%) |
Sep 11, 2018 | 47.12 | 47.60 | 47.11 | 47.58 | 5,319,622 | +0.33(+0.69%) |
Sep 10, 2018 | 47.05 | 47.32 | 46.93 | 47.25 | 4,588,639 | +0.52(+1.11%) |
Sep 07, 2018 | 46.58 | 47.30 | 46.50 | 46.73 | 6,274,877 | +0.12(+0.25%) |
Sep 06, 2018 | 47.27 | 47.35 | 46.57 | 46.61 | 6,045,135 | -0.59(-1.25%) |
Sep 05, 2018 | 47.50 | 47.55 | 46.90 | 47.21 | 4,369,594 | -0.47(-0.99%) |