Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 48.42 | 48.85 | 48.18 | 48.63 | 5,420,084 | +0.34(+0.71%) |
Nov 29, 2018 | 48.21 | 48.43 | 47.96 | 48.29 | 3,511,881 | +0.17(+0.35%) |
Nov 28, 2018 | 48.27 | 48.65 | 47.85 | 48.13 | 3,026,134 | -0.03(-0.06%) |
Nov 27, 2018 | 47.66 | 48.18 | 47.49 | 48.16 | 2,286,586 | +0.49(+1.03%) |
Nov 26, 2018 | 48.07 | 48.13 | 47.38 | 47.66 | 2,141,122 | -0.28(-0.58%) |
Nov 23, 2018 | 48.06 | 48.24 | 47.71 | 47.94 | 1,166,188 | -0.14(-0.30%) |
Nov 21, 2018 | 48.09 | 48.09 | 48.09 | 0 | -0.20(-0.42%) | |
Nov 20, 2018 | 48.22 | 48.82 | 48.07 | 48.29 | 3,235,164 | -0.08(-0.17%) |
Nov 19, 2018 | 48.23 | 48.77 | 48.06 | 48.38 | 2,739,518 | +0.14(+0.28%) |
Nov 16, 2018 | 47.39 | 48.28 | 47.37 | 48.24 | 2,794,938 | +0.84(+1.77%) |
Nov 15, 2018 | 47.76 | 47.78 | 47.16 | 47.40 | 3,568,835 | -0.37(-0.78%) |
Nov 14, 2018 | 47.60 | 48.02 | 47.58 | 47.77 | 2,800,013 | +0.25(+0.53%) |
Nov 13, 2018 | 47.57 | 47.71 | 47.22 | 47.52 | 1,771,155 | -0.04(-0.08%) |
Nov 12, 2018 | 47.47 | 47.91 | 47.39 | 47.56 | 1,962,986 | +0.10(+0.21%) |
Nov 09, 2018 | 47.15 | 47.61 | 47.08 | 47.46 | 1,938,446 | +0.21(+0.45%) |
Nov 08, 2018 | 47.04 | 47.26 | 46.67 | 47.25 | 2,164,976 | +0.14(+0.31%) |
Nov 07, 2018 | 46.58 | 47.11 | 46.35 | 47.11 | 2,456,992 | +0.55(+1.19%) |
Nov 06, 2018 | 46.50 | 46.62 | 46.16 | 46.55 | 2,452,482 | +0.07(+0.15%) |
Nov 05, 2018 | 45.71 | 46.71 | 45.65 | 46.49 | 2,537,070 | +0.92(+2.01%) |
Nov 02, 2018 | 46.18 | 46.30 | 44.90 | 45.57 | 3,553,840 | -0.70(-1.52%) |
Nov 01, 2018 | 45.58 | 46.38 | 45.03 | 46.27 | 3,259,045 | +0.70(+1.53%) |
Oct 31, 2018 | 46.11 | 46.27 | 45.19 | 45.58 | 6,414,158 | -0.69(-1.49%) |
Oct 30, 2018 | 46.19 | 46.71 | 45.87 | 46.27 | 5,172,332 | +0.08(+0.16%) |
Oct 29, 2018 | 45.17 | 46.22 | 45.15 | 46.19 | 4,329,995 | +1.18(+2.63%) |
Oct 26, 2018 | 45.26 | 45.47 | 44.38 | 45.01 | 3,833,135 | -0.38(-0.85%) |
Oct 25, 2018 | 44.84 | 45.62 | 44.62 | 45.39 | 3,207,272 | +0.33(+0.74%) |
Oct 24, 2018 | 44.09 | 45.35 | 43.94 | 45.06 | 4,083,449 | +1.00(+2.27%) |
Oct 23, 2018 | 43.33 | 44.33 | 43.33 | 44.06 | 2,583,174 | +0.57(+1.32%) |
Oct 22, 2018 | 44.16 | 44.40 | 43.44 | 43.48 | 2,061,177 | -0.60(-1.35%) |
Oct 19, 2018 | 43.70 | 44.22 | 43.70 | 44.08 | 2,041,383 | +0.44(+1.02%) |
Oct 18, 2018 | 43.76 | 44.04 | 43.51 | 43.64 | 2,291,694 | -0.10(-0.22%) |
Oct 17, 2018 | 43.26 | 43.94 | 43.09 | 43.73 | 4,022,168 | +0.37(+0.85%) |
Oct 16, 2018 | 42.52 | 43.48 | 42.32 | 43.36 | 2,571,891 | +1.04(+2.46%) |
Oct 15, 2018 | 42.02 | 42.78 | 42.01 | 42.32 | 2,893,168 | +0.24(+0.57%) |
Oct 12, 2018 | 42.36 | 42.52 | 41.86 | 42.08 | 2,961,214 | -0.08(-0.20%) |
Oct 11, 2018 | 43.36 | 43.43 | 42.13 | 42.17 | 3,657,270 | -1.02(-2.36%) |
Oct 10, 2018 | 43.94 | 44.20 | 43.17 | 43.18 | 3,190,153 | -0.95(-2.15%) |
Oct 09, 2018 | 43.82 | 44.29 | 43.66 | 44.13 | 3,940,552 | +0.37(+0.84%) |
Oct 08, 2018 | 43.00 | 44.08 | 43.00 | 43.76 | 4,267,787 | +0.77(+1.79%) |
Oct 05, 2018 | 42.69 | 43.11 | 42.65 | 43.00 | 4,980,036 | +0.39(+0.92%) |
Oct 04, 2018 | 42.49 | 42.71 | 42.13 | 42.60 | 5,302,661 | -0.17(-0.39%) |
Oct 03, 2018 | 42.95 | 43.19 | 42.35 | 42.77 | 6,291,884 | -0.04(-0.09%) |
Oct 02, 2018 | 42.66 | 42.95 | 42.54 | 42.81 | 2,832,299 | +0.16(+0.37%) |
Oct 01, 2018 | 42.65 | 43.11 | 42.51 | 42.65 | 3,759,128 | -0.22(-0.51%) |
Sep 28, 2018 | 42.29 | 42.91 | 42.24 | 42.87 | 2,889,284 | +0.75(+1.77%) |
Sep 27, 2018 | 41.94 | 42.35 | 41.91 | 42.12 | 1,565,173 | +0.23(+0.54%) |
Sep 26, 2018 | 42.36 | 42.52 | 41.87 | 41.90 | 1,800,297 | -0.48(-1.13%) |
Sep 25, 2018 | 42.30 | 42.63 | 42.11 | 42.38 | 2,051,901 | +0.25(+0.59%) |
Sep 24, 2018 | 42.78 | 42.80 | 42.02 | 42.13 | 2,338,027 | -0.65(-1.51%) |
Sep 21, 2018 | 42.97 | 43.16 | 42.71 | 42.77 | 4,886,831 | -0.21(-0.49%) |
Sep 20, 2018 | 42.51 | 43.03 | 42.24 | 42.98 | 1,927,364 | +0.47(+1.09%) |
Sep 19, 2018 | 43.28 | 43.30 | 42.41 | 42.52 | 2,734,820 | -0.65(-1.50%) |
Sep 18, 2018 | 43.61 | 43.69 | 42.94 | 43.16 | 2,420,175 | -0.50(-1.13%) |
Sep 17, 2018 | 43.31 | 43.66 | 43.01 | 43.66 | 6,761,323 | +0.38(+0.88%) |
Sep 14, 2018 | 43.46 | 43.46 | 42.75 | 43.28 | 2,775,972 | -0.36(-0.83%) |
Sep 13, 2018 | 43.80 | 43.90 | 43.58 | 43.64 | 1,998,796 | +0.02(+0.05%) |
Sep 12, 2018 | 43.58 | 43.88 | 43.45 | 43.61 | 1,254,030 | +0.08(+0.17%) |
Sep 11, 2018 | 43.67 | 43.88 | 43.46 | 43.54 | 1,556,046 | -0.26(-0.58%) |
Sep 10, 2018 | 43.79 | 44.06 | 43.70 | 43.79 | 1,319,793 | +0.16(+0.36%) |
Sep 07, 2018 | 43.81 | 43.89 | 43.52 | 43.64 | 2,150,696 | -0.49(-1.11%) |
Sep 06, 2018 | 44.10 | 44.28 | 44.01 | 44.12 | 1,969,648 | +0.12(+0.27%) |
Sep 05, 2018 | 43.67 | 44.21 | 43.52 | 44.00 | 1,927,384 | +0.20(+0.45%) |