Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 39.31 | 39.52 | 38.84 | 39.34 | 738,653 | -0.23(-0.59%) |
Nov 29, 2018 | 39.61 | 40.21 | 39.23 | 39.57 | 732,678 | -0.19(-0.48%) |
Nov 28, 2018 | 38.72 | 39.76 | 38.32 | 39.76 | 694,178 | +1.21(+3.15%) |
Nov 27, 2018 | 38.52 | 38.64 | 37.76 | 38.55 | 616,365 | -0.13(-0.35%) |
Nov 26, 2018 | 39.17 | 39.34 | 38.39 | 38.68 | 608,835 | -0.18(-0.47%) |
Nov 23, 2018 | 37.86 | 39.10 | 37.77 | 38.86 | 304,899 | +0.73(+1.92%) |
Nov 21, 2018 | 38.13 | 38.13 | 38.13 | 0 | +0.04(+0.10%) | |
Nov 20, 2018 | 37.41 | 38.18 | 37.13 | 38.09 | 1,375,968 | +0.29(+0.75%) |
Nov 19, 2018 | 39.09 | 39.29 | 37.53 | 37.81 | 1,513,579 | -1.24(-3.17%) |
Nov 16, 2018 | 39.49 | 40.20 | 38.94 | 39.05 | 2,007,086 | -0.69(-1.73%) |
Nov 15, 2018 | 39.09 | 40.18 | 38.91 | 39.73 | 1,092,936 | +0.40(+1.02%) |
Nov 14, 2018 | 39.58 | 39.66 | 39.11 | 39.33 | 1,286,225 | -0.13(-0.34%) |
Nov 13, 2018 | 39.98 | 40.41 | 39.32 | 39.47 | 1,160,786 | -0.42(-1.04%) |
Nov 12, 2018 | 41.60 | 42.24 | 39.74 | 39.88 | 767,075 | -1.74(-4.17%) |
Nov 09, 2018 | 41.87 | 42.08 | 41.37 | 41.62 | 1,426,422 | -0.50(-1.20%) |
Nov 08, 2018 | 43.58 | 43.58 | 42.07 | 42.13 | 949,789 | -1.34(-3.07%) |
Nov 07, 2018 | 42.30 | 43.80 | 42.30 | 43.46 | 846,507 | +1.46(+3.48%) |
Nov 06, 2018 | 41.42 | 42.03 | 41.03 | 42.00 | 838,046 | +0.51(+1.23%) |
Nov 05, 2018 | 41.45 | 42.03 | 40.73 | 41.49 | 978,679 | +0.08(+0.20%) |
Nov 02, 2018 | 41.58 | 42.36 | 40.84 | 41.41 | 1,001,849 | +0.21(+0.52%) |
Nov 01, 2018 | 40.41 | 41.43 | 39.57 | 41.19 | 1,205,306 | +0.40(+0.97%) |
Oct 31, 2018 | 39.78 | 41.10 | 39.23 | 40.80 | 2,399,012 | +0.33(+0.82%) |
Oct 30, 2018 | 41.79 | 43.97 | 40.32 | 40.46 | 2,204,841 | -2.70(-6.26%) |
Oct 29, 2018 | 44.42 | 44.98 | 42.49 | 43.17 | 1,272,369 | -0.66(-1.50%) |
Oct 26, 2018 | 43.06 | 44.35 | 42.33 | 43.82 | 686,536 | +0.08(+0.18%) |
Oct 25, 2018 | 42.45 | 44.13 | 42.43 | 43.75 | 716,612 | +1.50(+3.55%) |
Oct 24, 2018 | 44.49 | 45.37 | 42.15 | 42.25 | 1,490,852 | -2.36(-5.28%) |
Oct 23, 2018 | 43.24 | 45.09 | 42.97 | 44.60 | 1,576,578 | +0.66(+1.51%) |
Oct 22, 2018 | 43.22 | 44.18 | 42.84 | 43.94 | 1,068,336 | +0.76(+1.77%) |
Oct 19, 2018 | 44.73 | 45.01 | 43.09 | 43.18 | 1,562,178 | -1.40(-3.14%) |
Oct 18, 2018 | 44.47 | 45.56 | 44.36 | 44.58 | 1,258,157 | +0.03(+0.08%) |
Oct 17, 2018 | 45.04 | 45.08 | 44.19 | 44.54 | 1,366,046 | -0.55(-1.23%) |
Oct 16, 2018 | 44.55 | 45.29 | 44.55 | 45.10 | 1,674,930 | +0.78(+1.76%) |
Oct 15, 2018 | 44.80 | 44.92 | 44.24 | 44.32 | 654,519 | -0.69(-1.54%) |
Oct 12, 2018 | 44.60 | 45.53 | 44.19 | 45.01 | 1,180,266 | +1.07(+2.42%) |
Oct 11, 2018 | 44.06 | 45.49 | 43.65 | 43.94 | 1,224,381 | -0.43(-0.96%) |
Oct 10, 2018 | 45.84 | 46.08 | 44.32 | 44.37 | 1,312,907 | -1.49(-3.25%) |
Oct 09, 2018 | 45.92 | 46.22 | 45.60 | 45.86 | 655,280 | -0.22(-0.48%) |
Oct 08, 2018 | 46.71 | 46.79 | 45.51 | 46.08 | 748,168 | -0.67(-1.44%) |
Oct 05, 2018 | 46.97 | 47.49 | 46.37 | 46.75 | 823,021 | -0.27(-0.58%) |
Oct 04, 2018 | 48.39 | 48.46 | 46.89 | 47.03 | 871,839 | -1.70(-3.49%) |
Oct 03, 2018 | 49.41 | 49.69 | 48.49 | 48.73 | 1,405,882 | -0.33(-0.66%) |
Oct 02, 2018 | 49.27 | 49.50 | 48.73 | 49.06 | 833,454 | -0.52(-1.05%) |
Oct 01, 2018 | 49.73 | 50.05 | 49.32 | 49.57 | 1,362,190 | -0.08(-0.15%) |
Sep 28, 2018 | 49.61 | 50.12 | 49.49 | 49.65 | 1,789,104 | +0.07(+0.14%) |
Sep 27, 2018 | 49.18 | 49.89 | 49.18 | 49.58 | 1,414,507 | +0.56(+1.15%) |
Sep 26, 2018 | 49.31 | 49.78 | 48.93 | 49.02 | 942,297 | -0.10(-0.21%) |
Sep 25, 2018 | 48.95 | 49.50 | 48.73 | 49.12 | 1,167,300 | +0.42(+0.85%) |
Sep 24, 2018 | 47.63 | 48.76 | 47.57 | 48.71 | 1,052,936 | +1.05(+2.20%) |
Sep 21, 2018 | 48.40 | 48.47 | 47.56 | 47.66 | 1,561,355 | -0.74(-1.54%) |
Sep 20, 2018 | 48.46 | 48.56 | 47.91 | 48.40 | 889,944 | +0.09(+0.19%) |
Sep 19, 2018 | 48.11 | 48.33 | 47.63 | 48.31 | 602,544 | +0.30(+0.63%) |
Sep 18, 2018 | 47.93 | 48.31 | 47.75 | 48.01 | 751,872 | +0.12(+0.25%) |
Sep 17, 2018 | 48.65 | 49.11 | 47.61 | 47.88 | 490,914 | -0.72(-1.48%) |
Sep 14, 2018 | 47.57 | 48.65 | 47.57 | 48.60 | 1,026,926 | +0.58(+1.20%) |
Sep 13, 2018 | 47.70 | 48.41 | 47.68 | 48.03 | 927,596 | +0.36(+0.75%) |
Sep 12, 2018 | 47.46 | 47.87 | 47.24 | 47.67 | 650,856 | +0.06(+0.13%) |
Sep 11, 2018 | 47.43 | 47.92 | 47.25 | 47.61 | 1,086,059 | +0.04(+0.09%) |
Sep 10, 2018 | 47.03 | 47.64 | 46.62 | 47.57 | 728,542 | +1.02(+2.18%) |
Sep 07, 2018 | 46.35 | 47.28 | 46.35 | 46.55 | 608,838 | +0.20(+0.44%) |
Sep 06, 2018 | 46.13 | 46.67 | 45.86 | 46.35 | 825,816 | +0.32(+0.70%) |
Sep 05, 2018 | 46.30 | 46.52 | 45.84 | 46.02 | 906,005 | -0.46(-0.98%) |