Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 43.30 | 43.65 | 43.30 | 43.64 | 1,124,830 | +0.29(+0.67%) |
Nov 29, 2018 | 43.30 | 43.55 | 43.16 | 43.35 | 998,005 | -0.11(-0.25%) |
Nov 28, 2018 | 43.07 | 43.48 | 42.83 | 43.46 | 516,980 | +0.56(+1.30%) |
Nov 27, 2018 | 42.73 | 42.97 | 42.63 | 42.90 | 1,261,764 | -0.03(-0.06%) |
Nov 26, 2018 | 42.75 | 42.93 | 42.64 | 42.92 | 812,383 | +0.53(+1.24%) |
Nov 23, 2018 | 42.19 | 42.50 | 42.14 | 42.40 | 878,287 | +0.03(+0.06%) |
Nov 21, 2018 | 42.37 | 42.37 | 42.37 | 0 | +0.35(+0.83%) | |
Nov 20, 2018 | 41.81 | 42.34 | 41.65 | 42.02 | 1,858,813 | -0.45(-1.06%) |
Nov 19, 2018 | 43.07 | 43.14 | 42.43 | 42.47 | 956,977 | -0.80(-1.84%) |
Nov 16, 2018 | 43.07 | 43.35 | 42.98 | 43.27 | 1,042,649 | -0.07(-0.16%) |
Nov 15, 2018 | 42.69 | 43.36 | 42.63 | 43.34 | 1,859,938 | +0.48(+1.13%) |
Nov 14, 2018 | 43.14 | 43.24 | 42.64 | 42.86 | 5,879,488 | +0.07(+0.16%) |
Nov 13, 2018 | 42.82 | 43.28 | 42.65 | 42.79 | 1,330,610 | +0.05(+0.12%) |
Nov 12, 2018 | 43.25 | 43.25 | 42.64 | 42.74 | 894,716 | -0.61(-1.41%) |
Nov 09, 2018 | 43.47 | 43.50 | 43.11 | 43.35 | 1,485,389 | -0.40(-0.91%) |
Nov 08, 2018 | 43.74 | 43.99 | 43.62 | 43.75 | 601,233 | -0.19(-0.42%) |
Nov 07, 2018 | 43.59 | 43.94 | 43.55 | 43.93 | 1,269,414 | +0.58(+1.33%) |
Nov 06, 2018 | 43.10 | 43.44 | 43.10 | 43.36 | 2,306,233 | +0.24(+0.55%) |
Nov 05, 2018 | 43.31 | 43.41 | 42.95 | 43.12 | 2,241,378 | -0.14(-0.33%) |
Nov 02, 2018 | 43.54 | 43.71 | 43.08 | 43.26 | 3,537,321 | -0.08(-0.20%) |
Nov 01, 2018 | 42.69 | 43.37 | 42.58 | 43.35 | 1,866,634 | +0.80(+1.88%) |
Oct 31, 2018 | 42.48 | 42.75 | 42.43 | 42.55 | 2,002,534 | +0.47(+1.11%) |
Oct 30, 2018 | 41.57 | 42.13 | 41.52 | 42.08 | 1,519,351 | +0.43(+1.04%) |
Oct 29, 2018 | 42.23 | 42.42 | 41.26 | 41.65 | 1,717,110 | -0.28(-0.67%) |
Oct 26, 2018 | 41.86 | 42.31 | 41.58 | 41.93 | 1,037,061 | -0.42(-1.00%) |
Oct 25, 2018 | 42.07 | 42.49 | 42.05 | 42.35 | 2,089,338 | +0.41(+0.97%) |
Oct 24, 2018 | 42.86 | 42.96 | 41.89 | 41.95 | 2,011,836 | -0.99(-2.31%) |
Oct 23, 2018 | 42.56 | 43.05 | 42.45 | 42.94 | 1,530,169 | -0.14(-0.33%) |
Oct 22, 2018 | 43.15 | 43.25 | 42.90 | 43.08 | 1,489,639 | +0.19(+0.43%) |
Oct 19, 2018 | 43.46 | 43.57 | 42.89 | 42.90 | 2,100,218 | -0.37(-0.86%) |
Oct 18, 2018 | 43.61 | 43.68 | 43.13 | 43.27 | 1,238,976 | -0.52(-1.18%) |
Oct 17, 2018 | 43.86 | 43.91 | 43.54 | 43.79 | 1,005,001 | -0.10(-0.23%) |
Oct 16, 2018 | 43.40 | 43.92 | 43.33 | 43.89 | 1,279,117 | +0.80(+1.87%) |
Oct 15, 2018 | 43.16 | 43.29 | 42.94 | 43.08 | 1,101,348 | -0.11(-0.25%) |
Oct 12, 2018 | 43.20 | 43.31 | 42.83 | 43.19 | 1,591,546 | +0.54(+1.27%) |
Oct 11, 2018 | 42.59 | 43.08 | 42.42 | 42.65 | 3,764,787 | -0.14(-0.32%) |
Oct 10, 2018 | 43.59 | 43.59 | 42.79 | 42.79 | 3,150,241 | -0.99(-2.26%) |
Oct 09, 2018 | 43.84 | 44.04 | 43.74 | 43.78 | 1,391,724 | -0.14(-0.31%) |
Oct 08, 2018 | 44.15 | 44.21 | 43.63 | 43.91 | 1,209,985 | -0.39(-0.88%) |
Oct 05, 2018 | 44.60 | 44.70 | 44.06 | 44.30 | 1,927,945 | -0.31(-0.70%) |
Oct 04, 2018 | 45.08 | 45.08 | 44.47 | 44.62 | 1,209,122 | -0.63(-1.39%) |
Oct 03, 2018 | 45.27 | 45.37 | 45.17 | 45.24 | 1,037,299 | +0.01(+0.02%) |
Oct 02, 2018 | 45.32 | 45.45 | 45.18 | 45.23 | 1,038,253 | -0.19(-0.43%) |
Oct 01, 2018 | 45.81 | 45.82 | 45.41 | 45.43 | 928,000 | -0.15(-0.32%) |
Sep 28, 2018 | 45.38 | 45.66 | 45.38 | 45.57 | 1,380,040 | -0.01(-0.02%) |
Sep 27, 2018 | 45.54 | 45.65 | 45.50 | 45.58 | 636,212 | +0.14(+0.32%) |
Sep 26, 2018 | 45.61 | 45.68 | 45.41 | 45.44 | 659,893 | -0.10(-0.22%) |
Sep 25, 2018 | 45.60 | 45.61 | 45.46 | 45.54 | 472,564 | +0.06(+0.13%) |
Sep 24, 2018 | 45.41 | 45.51 | 45.24 | 45.48 | 707,044 | -0.03(-0.06%) |
Sep 21, 2018 | 45.73 | 45.75 | 45.48 | 45.51 | 713,218 | -0.12(-0.26%) |
Sep 20, 2018 | 45.63 | 45.68 | 45.46 | 45.62 | 1,674,604 | +0.26(+0.58%) |
Sep 19, 2018 | 45.35 | 45.45 | 45.23 | 45.36 | 883,177 | +0.08(+0.17%) |
Sep 18, 2018 | 45.15 | 45.39 | 45.15 | 45.29 | 1,014,125 | +0.14(+0.30%) |
Sep 17, 2018 | 45.59 | 45.59 | 45.11 | 45.15 | 1,316,437 | -0.56(-1.22%) |
Sep 14, 2018 | 45.68 | 45.73 | 45.52 | 45.71 | 3,198,355 | +0.18(+0.39%) |
Sep 13, 2018 | 45.51 | 45.77 | 45.47 | 45.53 | 647,696 | +0.21(+0.47%) |
Sep 12, 2018 | 45.00 | 45.35 | 44.81 | 45.32 | 793,842 | +0.24(+0.54%) |
Sep 11, 2018 | 44.81 | 45.13 | 44.80 | 45.08 | 749,832 | +0.09(+0.21%) |
Sep 10, 2018 | 44.99 | 45.04 | 44.88 | 44.98 | 771,864 | +0.05(+0.11%) |
Sep 07, 2018 | 44.81 | 45.24 | 44.79 | 44.93 | 1,275,649 | -0.03(-0.08%) |
Sep 06, 2018 | 45.33 | 45.36 | 44.92 | 44.97 | 1,108,959 | -0.28(-0.62%) |
Sep 05, 2018 | 45.67 | 45.68 | 45.09 | 45.24 | 1,200,878 | -0.55(-1.20%) |