Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 41.26 | 41.62 | 41.00 | 41.59 | 3,685,492 | +0.44(+1.07%) |
Nov 29, 2018 | 40.63 | 41.37 | 40.50 | 41.15 | 2,684,948 | +0.57(+1.40%) |
Nov 28, 2018 | 40.16 | 40.65 | 40.02 | 40.58 | 4,498,121 | +0.62(+1.56%) |
Nov 27, 2018 | 39.90 | 40.08 | 39.65 | 39.96 | 2,990,127 | -0.22(-0.54%) |
Nov 26, 2018 | 40.66 | 40.68 | 40.08 | 40.18 | 2,986,773 | -0.01(-0.04%) |
Nov 23, 2018 | 39.78 | 40.40 | 39.76 | 40.19 | 1,674,224 | +0.05(+0.13%) |
Nov 21, 2018 | 40.14 | 40.14 | 40.14 | 0 | +0.33(+0.83%) | |
Nov 20, 2018 | 40.12 | 40.53 | 39.58 | 39.81 | 4,059,129 | -0.94(-2.31%) |
Nov 19, 2018 | 41.80 | 41.91 | 40.57 | 40.75 | 3,830,030 | -1.23(-2.94%) |
Nov 16, 2018 | 41.24 | 42.36 | 41.24 | 41.98 | 2,891,515 | +0.47(+1.13%) |
Nov 15, 2018 | 40.92 | 41.76 | 40.83 | 41.51 | 3,500,606 | +0.54(+1.32%) |
Nov 14, 2018 | 41.97 | 42.03 | 40.89 | 40.98 | 2,404,089 | -0.56(-1.35%) |
Nov 13, 2018 | 42.00 | 42.29 | 41.41 | 41.54 | 3,136,476 | -0.29(-0.70%) |
Nov 12, 2018 | 42.95 | 43.26 | 41.69 | 41.83 | 4,386,613 | -1.27(-2.95%) |
Nov 09, 2018 | 43.36 | 43.59 | 42.86 | 43.10 | 2,011,902 | -0.52(-1.18%) |
Nov 08, 2018 | 43.27 | 43.69 | 43.27 | 43.62 | 1,833,279 | +0.14(+0.33%) |
Nov 07, 2018 | 43.15 | 43.51 | 42.87 | 43.48 | 2,235,051 | +0.68(+1.58%) |
Nov 06, 2018 | 42.62 | 42.95 | 42.62 | 42.80 | 3,363,010 | +0.24(+0.56%) |
Nov 05, 2018 | 42.83 | 42.92 | 42.21 | 42.56 | 4,213,651 | -0.19(-0.44%) |
Nov 02, 2018 | 42.72 | 43.01 | 42.35 | 42.75 | 5,414,692 | +0.26(+0.61%) |
Nov 01, 2018 | 42.34 | 42.84 | 42.29 | 42.49 | 4,552,344 | +0.17(+0.39%) |
Oct 31, 2018 | 42.25 | 42.73 | 42.00 | 42.33 | 7,793,522 | +0.48(+1.15%) |
Oct 30, 2018 | 40.57 | 41.95 | 40.44 | 41.85 | 6,793,403 | +1.43(+3.53%) |
Oct 29, 2018 | 40.87 | 41.26 | 39.87 | 40.42 | 5,600,796 | +0.16(+0.40%) |
Oct 26, 2018 | 39.99 | 41.25 | 39.80 | 40.26 | 5,456,981 | -0.44(-1.08%) |
Oct 25, 2018 | 39.98 | 40.92 | 39.86 | 40.70 | 5,082,372 | +1.17(+2.97%) |
Oct 24, 2018 | 40.68 | 41.62 | 39.48 | 39.52 | 9,597,991 | +0.40(+1.03%) |
Oct 23, 2018 | 38.36 | 39.46 | 38.25 | 39.12 | 5,296,676 | +0.00(+0.00%) |
Oct 22, 2018 | 39.40 | 39.51 | 38.86 | 39.12 | 2,641,550 | -0.12(-0.30%) |
Oct 19, 2018 | 39.64 | 39.91 | 39.20 | 39.24 | 4,157,438 | -0.34(-0.85%) |
Oct 18, 2018 | 40.39 | 40.39 | 39.33 | 39.58 | 3,657,596 | -1.02(-2.50%) |
Oct 17, 2018 | 40.48 | 40.73 | 40.12 | 40.59 | 3,350,967 | -0.23(-0.56%) |
Oct 16, 2018 | 40.18 | 40.86 | 40.08 | 40.82 | 3,951,425 | +0.92(+2.30%) |
Oct 15, 2018 | 40.13 | 40.31 | 39.89 | 39.90 | 2,378,743 | -0.31(-0.78%) |
Oct 12, 2018 | 40.47 | 40.67 | 39.78 | 40.21 | 3,526,062 | +0.36(+0.91%) |
Oct 11, 2018 | 40.87 | 40.99 | 39.73 | 39.85 | 5,515,685 | -1.01(-2.48%) |
Oct 10, 2018 | 42.40 | 42.40 | 40.80 | 40.86 | 3,277,565 | -1.79(-4.20%) |
Oct 09, 2018 | 42.72 | 42.84 | 42.29 | 42.65 | 4,398,991 | +0.42(+1.00%) |
Oct 08, 2018 | 42.72 | 42.76 | 41.88 | 42.23 | 2,269,092 | -0.58(-1.35%) |
Oct 05, 2018 | 43.29 | 43.42 | 42.53 | 42.81 | 2,795,730 | -0.51(-1.18%) |
Oct 04, 2018 | 44.06 | 44.11 | 42.84 | 43.32 | 3,004,587 | -0.90(-2.04%) |
Oct 03, 2018 | 44.51 | 44.59 | 44.09 | 44.22 | 1,916,576 | -0.21(-0.48%) |
Oct 02, 2018 | 44.47 | 44.90 | 44.40 | 44.44 | 1,813,408 | -0.24(-0.54%) |
Oct 01, 2018 | 44.68 | 44.72 | 44.43 | 44.68 | 2,008,132 | +0.21(+0.48%) |
Sep 28, 2018 | 44.12 | 44.56 | 44.03 | 44.47 | 2,656,599 | +0.26(+0.59%) |
Sep 27, 2018 | 44.38 | 44.50 | 44.18 | 44.21 | 1,812,809 | -0.06(-0.14%) |
Sep 26, 2018 | 44.46 | 44.62 | 44.22 | 44.27 | 2,149,274 | -0.21(-0.48%) |
Sep 25, 2018 | 44.62 | 44.69 | 44.22 | 44.48 | 2,771,701 | -0.30(-0.67%) |
Sep 24, 2018 | 44.99 | 44.99 | 44.47 | 44.78 | 3,161,670 | -0.32(-0.71%) |
Sep 21, 2018 | 45.40 | 45.75 | 45.02 | 45.10 | 5,847,944 | -0.33(-0.73%) |
Sep 20, 2018 | 45.37 | 45.57 | 45.26 | 45.43 | 2,488,398 | +0.33(+0.72%) |
Sep 19, 2018 | 45.09 | 45.22 | 44.79 | 45.10 | 2,072,904 | +0.00(+0.00%) |
Sep 18, 2018 | 45.57 | 45.59 | 45.03 | 45.10 | 2,088,839 | -0.39(-0.85%) |
Sep 17, 2018 | 45.78 | 46.05 | 45.40 | 45.49 | 3,241,706 | -0.30(-0.66%) |
Sep 14, 2018 | 45.87 | 46.14 | 45.59 | 45.79 | 2,906,105 | +0.03(+0.07%) |
Sep 13, 2018 | 45.30 | 45.78 | 45.30 | 45.76 | 1,813,102 | +0.64(+1.41%) |
Sep 12, 2018 | 45.55 | 45.68 | 45.12 | 45.12 | 3,923,246 | -0.50(-1.11%) |
Sep 11, 2018 | 45.29 | 45.66 | 45.26 | 45.63 | 3,266,521 | +0.18(+0.40%) |
Sep 10, 2018 | 45.08 | 45.57 | 45.08 | 45.45 | 3,071,452 | +0.46(+1.02%) |
Sep 07, 2018 | 45.02 | 45.21 | 44.81 | 44.99 | 2,840,103 | -0.08(-0.19%) |
Sep 06, 2018 | 44.88 | 45.13 | 44.79 | 45.07 | 2,048,699 | +0.19(+0.43%) |
Sep 05, 2018 | 44.66 | 44.96 | 44.35 | 44.88 | 2,376,129 | +0.28(+0.62%) |