Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 40.28 | 41.42 | 40.28 | 40.96 | 5,904,587 | +0.69(+1.72%) |
Nov 29, 2018 | 41.15 | 41.58 | 39.85 | 40.27 | 4,860,918 | -1.79(-4.25%) |
Nov 28, 2018 | 41.98 | 42.62 | 40.31 | 42.06 | 4,349,913 | +0.59(+1.42%) |
Nov 27, 2018 | 41.25 | 41.63 | 40.53 | 41.47 | 2,791,697 | +0.06(+0.15%) |
Nov 26, 2018 | 41.15 | 41.99 | 40.98 | 41.41 | 2,328,743 | +0.76(+1.87%) |
Nov 23, 2018 | 41.49 | 41.60 | 39.80 | 40.65 | 2,957,436 | -1.41(-3.35%) |
Nov 21, 2018 | 42.06 | 42.06 | 42.06 | 0 | +1.22(+2.99%) | |
Nov 20, 2018 | 40.69 | 41.70 | 40.51 | 40.84 | 4,432,655 | -1.17(-2.78%) |
Nov 19, 2018 | 41.28 | 43.03 | 41.28 | 42.00 | 5,236,134 | -0.02(-0.06%) |
Nov 16, 2018 | 41.38 | 42.85 | 41.26 | 42.03 | 4,645,813 | +0.36(+0.87%) |
Nov 15, 2018 | 41.14 | 43.57 | 41.14 | 41.66 | 9,743,916 | +2.10(+5.32%) |
Nov 14, 2018 | 39.06 | 39.86 | 38.78 | 39.56 | 4,893,054 | +0.99(+2.58%) |
Nov 13, 2018 | 39.01 | 39.63 | 38.28 | 38.57 | 4,633,433 | +0.29(+0.76%) |
Nov 12, 2018 | 39.60 | 39.60 | 37.56 | 38.28 | 5,246,430 | -1.68(-4.20%) |
Nov 09, 2018 | 40.33 | 40.51 | 38.99 | 39.96 | 8,053,112 | -1.71(-4.10%) |
Nov 08, 2018 | 41.90 | 42.94 | 41.23 | 41.66 | 5,279,598 | -0.66(-1.55%) |
Nov 07, 2018 | 42.00 | 42.77 | 41.77 | 42.32 | 4,109,953 | +1.15(+2.80%) |
Nov 06, 2018 | 40.94 | 42.04 | 40.58 | 41.17 | 2,820,461 | +0.42(+1.04%) |
Nov 05, 2018 | 40.69 | 41.93 | 40.28 | 40.74 | 4,669,122 | +0.65(+1.63%) |
Nov 02, 2018 | 40.51 | 40.74 | 39.41 | 40.09 | 4,355,345 | +0.37(+0.92%) |
Nov 01, 2018 | 38.17 | 40.62 | 37.82 | 39.72 | 6,140,337 | +2.30(+6.14%) |
Oct 31, 2018 | 36.92 | 37.67 | 36.63 | 37.42 | 3,649,481 | +1.40(+3.87%) |
Oct 30, 2018 | 35.50 | 36.28 | 34.58 | 36.03 | 3,306,252 | +0.54(+1.52%) |
Oct 29, 2018 | 36.98 | 36.98 | 34.81 | 35.49 | 4,170,301 | -0.73(-2.02%) |
Oct 26, 2018 | 33.94 | 37.00 | 33.86 | 36.22 | 5,901,543 | +0.30(+0.85%) |
Oct 25, 2018 | 35.11 | 35.97 | 34.93 | 35.92 | 5,025,609 | +1.17(+3.36%) |
Oct 24, 2018 | 36.98 | 37.35 | 34.73 | 34.75 | 6,986,464 | -3.23(-8.50%) |
Oct 23, 2018 | 36.84 | 38.29 | 36.25 | 37.98 | 4,200,137 | -0.60(-1.56%) |
Oct 22, 2018 | 39.24 | 39.64 | 38.21 | 38.58 | 4,830,612 | +0.74(+1.96%) |
Oct 19, 2018 | 39.11 | 39.51 | 37.60 | 37.84 | 4,555,285 | -0.33(-0.85%) |
Oct 18, 2018 | 39.07 | 39.33 | 37.84 | 38.17 | 4,749,514 | -1.63(-4.09%) |
Oct 17, 2018 | 40.48 | 40.51 | 39.47 | 39.79 | 2,967,038 | -0.76(-1.88%) |
Oct 16, 2018 | 39.61 | 40.65 | 39.47 | 40.56 | 3,858,057 | +1.32(+3.35%) |
Oct 15, 2018 | 38.80 | 39.51 | 38.28 | 39.24 | 3,262,482 | -0.53(-1.33%) |
Oct 12, 2018 | 39.29 | 40.04 | 39.09 | 39.77 | 6,461,373 | +1.71(+4.48%) |
Oct 11, 2018 | 37.02 | 38.33 | 36.91 | 38.06 | 8,635,608 | +0.16(+0.42%) |
Oct 10, 2018 | 38.52 | 38.69 | 37.70 | 37.90 | 8,480,550 | -1.19(-3.04%) |
Oct 09, 2018 | 38.88 | 39.31 | 38.27 | 39.09 | 3,518,954 | +0.05(+0.13%) |
Oct 08, 2018 | 37.47 | 39.38 | 37.26 | 39.04 | 3,996,876 | +0.23(+0.60%) |
Oct 05, 2018 | 38.56 | 39.15 | 38.50 | 38.80 | 5,187,315 | +0.16(+0.41%) |
Oct 04, 2018 | 39.31 | 39.33 | 38.27 | 38.64 | 4,903,884 | -1.45(-3.61%) |
Oct 03, 2018 | 40.29 | 40.53 | 39.83 | 40.09 | 2,979,757 | +0.15(+0.37%) |
Oct 02, 2018 | 41.14 | 41.25 | 38.91 | 39.94 | 11,273,919 | -2.18(-5.18%) |
Oct 01, 2018 | 41.51 | 42.76 | 41.30 | 42.12 | 8,379,041 | +1.03(+2.50%) |
Sep 28, 2018 | 40.42 | 41.40 | 40.40 | 41.10 | 7,031,200 | +0.48(+1.19%) |
Sep 27, 2018 | 39.86 | 40.65 | 39.30 | 40.61 | 7,942,390 | +0.71(+1.78%) |
Sep 26, 2018 | 39.15 | 40.21 | 38.98 | 39.90 | 5,161,040 | +1.19(+3.08%) |
Sep 25, 2018 | 38.09 | 39.01 | 37.85 | 38.71 | 3,485,770 | +0.89(+2.37%) |
Sep 24, 2018 | 37.73 | 38.38 | 37.47 | 37.82 | 3,743,325 | -0.85(-2.20%) |
Sep 21, 2018 | 39.43 | 39.48 | 38.56 | 38.67 | 7,546,044 | +0.28(+0.73%) |
Sep 20, 2018 | 37.13 | 39.05 | 36.68 | 38.39 | 7,690,800 | +1.53(+4.15%) |
Sep 19, 2018 | 35.83 | 37.18 | 35.79 | 36.86 | 5,462,365 | +1.02(+2.86%) |
Sep 18, 2018 | 35.70 | 36.48 | 35.58 | 35.83 | 4,993,929 | +0.12(+0.32%) |
Sep 17, 2018 | 35.62 | 36.27 | 35.28 | 35.72 | 5,616,740 | -0.64(-1.76%) |
Sep 14, 2018 | 36.37 | 36.56 | 36.09 | 36.36 | 4,812,984 | +0.03(+0.08%) |
Sep 13, 2018 | 35.15 | 36.45 | 35.06 | 36.33 | 7,686,835 | +1.83(+5.31%) |
Sep 12, 2018 | 33.85 | 34.85 | 33.30 | 34.50 | 5,188,470 | +0.50(+1.48%) |
Sep 11, 2018 | 33.43 | 34.15 | 33.24 | 33.99 | 3,499,166 | +0.07(+0.21%) |
Sep 10, 2018 | 34.39 | 34.57 | 33.79 | 33.92 | 5,238,316 | -0.89(-2.57%) |
Sep 07, 2018 | 34.13 | 35.38 | 34.06 | 34.81 | 3,532,261 | +0.39(+1.13%) |
Sep 06, 2018 | 34.08 | 35.01 | 34.08 | 34.42 | 4,643,313 | +0.26(+0.76%) |
Sep 05, 2018 | 34.57 | 34.79 | 33.98 | 34.17 | 7,042,963 | -1.35(-3.81%) |