Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 50.55 | 51.36 | 50.43 | 51.10 | 4,685,400 | +0.50(+0.99%) |
Nov 29, 2018 | 50.59 | 50.95 | 50.20 | 50.60 | 3,712,991 | -0.33(-0.65%) |
Nov 28, 2018 | 51.03 | 51.35 | 50.29 | 50.93 | 3,844,354 | -0.02(-0.04%) |
Nov 27, 2018 | 50.86 | 51.25 | 50.50 | 50.95 | 3,977,032 | -0.17(-0.33%) |
Nov 26, 2018 | 50.98 | 51.58 | 50.93 | 51.12 | 3,148,665 | +0.75(+1.49%) |
Nov 23, 2018 | 49.97 | 50.79 | 49.78 | 50.37 | 1,407,000 | -0.05(-0.10%) |
Nov 21, 2018 | 50.42 | 50.42 | 50.42 | 0 | -0.52(-1.02%) | |
Nov 20, 2018 | 51.23 | 51.66 | 50.71 | 50.94 | 5,243,486 | -0.70(-1.36%) |
Nov 19, 2018 | 51.38 | 52.10 | 51.19 | 51.64 | 4,221,805 | +0.23(+0.45%) |
Nov 16, 2018 | 50.95 | 51.71 | 50.85 | 51.41 | 4,894,100 | +0.08(+0.16%) |
Nov 15, 2018 | 50.07 | 51.37 | 49.68 | 51.33 | 5,780,114 | +0.81(+1.60%) |
Nov 14, 2018 | 51.36 | 51.77 | 49.70 | 50.52 | 5,691,239 | -0.55(-1.08%) |
Nov 13, 2018 | 50.47 | 51.35 | 50.40 | 51.07 | 5,279,166 | +0.53(+1.05%) |
Nov 12, 2018 | 50.78 | 51.11 | 50.46 | 50.54 | 8,177,884 | -0.22(-0.43%) |
Nov 09, 2018 | 50.20 | 50.97 | 50.16 | 50.76 | 8,034,400 | +0.63(+1.26%) |
Nov 08, 2018 | 49.54 | 50.33 | 49.53 | 50.13 | 6,589,020 | -0.02(-0.04%) |
Nov 07, 2018 | 50.04 | 50.36 | 49.22 | 50.15 | 3,967,785 | +0.18(+0.36%) |
Nov 06, 2018 | 49.62 | 50.09 | 49.39 | 49.97 | 4,853,736 | +0.24(+0.48%) |
Nov 05, 2018 | 49.37 | 49.85 | 49.22 | 49.73 | 5,007,895 | +0.56(+1.14%) |
Nov 02, 2018 | 49.59 | 49.88 | 48.76 | 49.17 | 4,216,400 | -0.03(-0.06%) |
Nov 01, 2018 | 49.40 | 49.57 | 48.95 | 49.20 | 4,756,463 | +0.04(+0.08%) |
Oct 31, 2018 | 48.66 | 49.73 | 48.60 | 49.16 | 6,567,764 | +0.88(+1.82%) |
Oct 30, 2018 | 48.01 | 48.41 | 47.20 | 48.28 | 6,667,142 | +0.51(+1.07%) |
Oct 29, 2018 | 47.25 | 48.16 | 47.15 | 47.77 | 7,159,015 | +1.29(+2.78%) |
Oct 26, 2018 | 46.60 | 47.00 | 46.14 | 46.48 | 8,930,400 | -0.53(-1.13%) |
Oct 25, 2018 | 46.54 | 47.48 | 46.34 | 47.01 | 5,920,343 | +0.95(+2.06%) |
Oct 24, 2018 | 47.06 | 47.06 | 45.98 | 46.06 | 6,351,587 | -1.04(-2.21%) |
Oct 23, 2018 | 46.27 | 47.40 | 46.11 | 47.10 | 6,189,552 | +0.02(+0.04%) |
Oct 22, 2018 | 48.89 | 49.15 | 47.04 | 47.08 | 6,734,421 | -1.84(-3.76%) |
Oct 19, 2018 | 48.17 | 49.27 | 47.78 | 48.92 | 5,850,900 | +0.64(+1.33%) |
Oct 18, 2018 | 48.60 | 49.60 | 48.13 | 48.28 | 5,202,156 | +0.57(+1.19%) |
Oct 17, 2018 | 46.96 | 48.16 | 46.62 | 47.71 | 5,117,829 | +0.62(+1.32%) |
Oct 16, 2018 | 47.10 | 47.14 | 46.42 | 47.09 | 3,825,580 | +0.30(+0.64%) |
Oct 15, 2018 | 46.91 | 47.27 | 46.62 | 46.79 | 4,365,350 | -0.09(-0.19%) |
Oct 12, 2018 | 48.02 | 48.19 | 45.93 | 46.88 | 5,779,400 | -0.56(-1.18%) |
Oct 11, 2018 | 48.55 | 48.88 | 47.30 | 47.44 | 6,866,753 | -1.29(-2.65%) |
Oct 10, 2018 | 49.65 | 50.16 | 48.70 | 48.73 | 4,094,347 | -0.70(-1.42%) |
Oct 09, 2018 | 49.58 | 49.66 | 49.22 | 49.43 | 3,405,675 | -0.31(-0.62%) |
Oct 08, 2018 | 48.94 | 50.00 | 48.90 | 49.74 | 3,573,774 | +0.75(+1.53%) |
Oct 05, 2018 | 49.58 | 49.85 | 48.90 | 48.99 | 3,223,500 | -0.40(-0.81%) |
Oct 04, 2018 | 48.99 | 50.12 | 48.93 | 49.39 | 4,017,323 | +0.43(+0.88%) |
Oct 03, 2018 | 48.52 | 49.25 | 48.30 | 48.96 | 4,239,385 | +0.69(+1.43%) |
Oct 02, 2018 | 48.29 | 48.58 | 47.85 | 48.27 | 2,997,802 | -0.08(-0.17%) |
Oct 01, 2018 | 48.92 | 49.01 | 48.17 | 48.35 | 2,341,383 | -0.19(-0.39%) |
Sep 28, 2018 | 48.59 | 48.85 | 48.41 | 48.54 | 3,312,200 | -0.36(-0.74%) |
Sep 27, 2018 | 49.75 | 49.75 | 48.86 | 48.90 | 3,251,635 | -0.85(-1.71%) |
Sep 26, 2018 | 50.54 | 50.62 | 49.67 | 49.75 | 2,796,384 | -0.56(-1.11%) |
Sep 25, 2018 | 50.90 | 50.91 | 50.26 | 50.31 | 2,310,585 | -0.37(-0.73%) |
Sep 24, 2018 | 51.36 | 51.42 | 50.64 | 50.68 | 2,643,134 | -0.76(-1.48%) |
Sep 21, 2018 | 51.63 | 51.71 | 51.28 | 51.44 | 4,819,500 | -0.13(-0.25%) |
Sep 20, 2018 | 51.23 | 51.78 | 51.23 | 51.57 | 2,626,211 | +0.60(+1.18%) |
Sep 19, 2018 | 50.18 | 51.17 | 50.02 | 50.97 | 3,382,367 | +0.91(+1.82%) |
Sep 18, 2018 | 50.29 | 50.32 | 49.90 | 50.06 | 2,488,994 | -0.18(-0.36%) |
Sep 17, 2018 | 50.41 | 50.48 | 50.10 | 50.24 | 2,728,024 | +0.03(+0.06%) |
Sep 14, 2018 | 50.02 | 50.31 | 49.92 | 50.21 | 3,821,500 | +0.25(+0.50%) |
Sep 13, 2018 | 50.85 | 50.88 | 49.93 | 49.96 | 3,907,098 | -0.71(-1.40%) |
Sep 12, 2018 | 51.75 | 51.92 | 50.65 | 50.67 | 2,713,759 | -1.20(-2.31%) |
Sep 11, 2018 | 51.65 | 52.16 | 51.65 | 51.87 | 1,402,437 | +0.11(+0.21%) |
Sep 10, 2018 | 52.16 | 52.22 | 51.70 | 51.76 | 1,327,417 | -0.22(-0.42%) |
Sep 07, 2018 | 52.47 | 52.50 | 51.71 | 51.98 | 1,898,800 | -0.27(-0.52%) |
Sep 06, 2018 | 52.40 | 52.48 | 52.11 | 52.25 | 1,932,595 | -0.07(-0.13%) |
Sep 05, 2018 | 52.15 | 52.58 | 52.14 | 52.32 | 2,142,269 | +0.18(+0.35%) |