Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 44.51 | 44.70 | 44.27 | 44.41 | 2,074,500 | +0.00(+0.00%) |
Nov 29, 2018 | 44.37 | 45.00 | 44.21 | 44.41 | 1,758,077 | -0.10(-0.22%) |
Nov 28, 2018 | 43.71 | 44.56 | 43.61 | 44.51 | 1,996,233 | +0.84(+1.92%) |
Nov 27, 2018 | 42.64 | 43.71 | 42.45 | 43.67 | 3,046,664 | +0.72(+1.68%) |
Nov 26, 2018 | 42.87 | 42.99 | 42.41 | 42.95 | 1,863,650 | +0.48(+1.13%) |
Nov 23, 2018 | 41.31 | 42.78 | 41.29 | 42.47 | 1,538,400 | +0.93(+2.24%) |
Nov 21, 2018 | 41.54 | 41.54 | 41.54 | 0 | +0.25(+0.61%) | |
Nov 20, 2018 | 41.25 | 41.89 | 41.00 | 41.29 | 4,570,237 | -0.28(-0.67%) |
Nov 19, 2018 | 42.06 | 42.32 | 41.20 | 41.57 | 2,482,461 | -0.54(-1.28%) |
Nov 16, 2018 | 41.22 | 42.18 | 41.17 | 42.11 | 2,347,600 | +0.77(+1.86%) |
Nov 15, 2018 | 39.60 | 41.37 | 39.44 | 41.34 | 3,149,849 | +1.52(+3.82%) |
Nov 14, 2018 | 40.59 | 40.89 | 39.73 | 39.82 | 2,529,243 | -0.51(-1.26%) |
Nov 13, 2018 | 41.00 | 41.46 | 40.12 | 40.33 | 2,155,471 | -0.64(-1.56%) |
Nov 12, 2018 | 41.78 | 41.87 | 40.90 | 40.97 | 2,232,136 | -0.81(-1.94%) |
Nov 09, 2018 | 42.20 | 42.28 | 41.04 | 41.78 | 2,607,100 | -0.68(-1.60%) |
Nov 08, 2018 | 41.90 | 43.54 | 41.52 | 42.46 | 3,809,878 | +1.20(+2.91%) |
Nov 07, 2018 | 40.83 | 41.36 | 40.53 | 41.26 | 3,389,311 | +0.79(+1.95%) |
Nov 06, 2018 | 39.96 | 40.51 | 39.81 | 40.47 | 1,626,023 | +0.48(+1.20%) |
Nov 05, 2018 | 40.25 | 40.34 | 39.73 | 39.99 | 1,502,131 | -0.14(-0.35%) |
Nov 02, 2018 | 40.33 | 40.66 | 39.68 | 40.13 | 1,401,600 | +0.04(+0.10%) |
Nov 01, 2018 | 39.04 | 40.13 | 38.97 | 40.09 | 1,419,432 | +1.10(+2.82%) |
Oct 31, 2018 | 38.98 | 39.53 | 38.58 | 38.99 | 2,057,184 | +0.34(+0.88%) |
Oct 30, 2018 | 38.03 | 38.69 | 37.91 | 38.65 | 1,798,406 | +0.75(+1.98%) |
Oct 29, 2018 | 38.72 | 38.89 | 37.47 | 37.90 | 2,808,930 | -0.32(-0.84%) |
Oct 26, 2018 | 38.39 | 38.78 | 37.82 | 38.22 | 2,099,900 | -0.76(-1.95%) |
Oct 25, 2018 | 39.03 | 39.44 | 38.58 | 38.98 | 3,564,588 | +0.22(+0.57%) |
Oct 24, 2018 | 40.22 | 40.42 | 38.68 | 38.76 | 3,101,346 | -1.44(-3.58%) |
Oct 23, 2018 | 40.05 | 40.52 | 39.37 | 40.20 | 1,199,092 | -0.38(-0.94%) |
Oct 22, 2018 | 40.81 | 40.97 | 40.30 | 40.58 | 1,821,508 | -0.25(-0.61%) |
Oct 19, 2018 | 41.23 | 41.60 | 40.70 | 40.83 | 1,619,500 | -0.27(-0.66%) |
Oct 18, 2018 | 41.61 | 41.69 | 40.74 | 41.10 | 1,090,251 | -0.49(-1.18%) |
Oct 17, 2018 | 41.16 | 41.78 | 41.04 | 41.59 | 1,137,057 | +0.32(+0.78%) |
Oct 16, 2018 | 40.34 | 41.41 | 40.16 | 41.27 | 1,270,594 | +1.14(+2.84%) |
Oct 15, 2018 | 39.94 | 40.56 | 39.72 | 40.13 | 1,476,848 | +0.09(+0.22%) |
Oct 12, 2018 | 39.88 | 40.20 | 39.39 | 40.04 | 2,105,000 | +0.70(+1.78%) |
Oct 11, 2018 | 40.48 | 40.74 | 39.18 | 39.34 | 2,922,342 | -1.22(-3.01%) |
Oct 10, 2018 | 41.16 | 41.35 | 40.48 | 40.56 | 2,660,504 | -0.79(-1.91%) |
Oct 09, 2018 | 40.79 | 41.67 | 40.43 | 41.35 | 2,250,730 | +0.69(+1.70%) |
Oct 08, 2018 | 40.42 | 40.78 | 40.12 | 40.66 | 1,994,523 | +0.18(+0.44%) |
Oct 05, 2018 | 40.53 | 40.73 | 39.93 | 40.48 | 2,029,300 | -0.05(-0.12%) |
Oct 04, 2018 | 40.84 | 40.84 | 40.30 | 40.53 | 1,624,774 | -0.37(-0.90%) |
Oct 03, 2018 | 41.13 | 41.21 | 40.70 | 40.90 | 1,104,226 | -0.06(-0.15%) |
Oct 02, 2018 | 40.99 | 41.19 | 40.48 | 40.96 | 1,664,758 | -0.08(-0.19%) |
Oct 01, 2018 | 41.23 | 41.30 | 40.87 | 41.04 | 1,002,576 | +0.06(+0.15%) |
Sep 28, 2018 | 40.70 | 41.11 | 40.67 | 40.98 | 1,213,300 | +0.23(+0.56%) |
Sep 27, 2018 | 41.03 | 41.15 | 40.58 | 40.75 | 1,222,064 | -0.30(-0.73%) |
Sep 26, 2018 | 41.39 | 41.55 | 40.97 | 41.05 | 1,199,355 | -0.18(-0.44%) |
Sep 25, 2018 | 40.81 | 41.47 | 40.75 | 41.23 | 2,537,367 | +0.56(+1.38%) |
Sep 24, 2018 | 40.93 | 41.21 | 40.59 | 40.67 | 1,784,514 | -0.57(-1.38%) |
Sep 21, 2018 | 41.38 | 41.38 | 41.16 | 41.24 | 1,915,300 | +0.07(+0.17%) |
Sep 20, 2018 | 41.04 | 41.30 | 40.94 | 41.17 | 1,268,505 | +0.24(+0.59%) |
Sep 19, 2018 | 40.56 | 41.67 | 40.56 | 40.93 | 2,770,989 | +0.43(+1.06%) |
Sep 18, 2018 | 39.58 | 40.56 | 39.39 | 40.50 | 3,610,807 | +0.97(+2.45%) |
Sep 17, 2018 | 39.72 | 39.72 | 39.34 | 39.53 | 1,977,231 | -0.11(-0.28%) |
Sep 14, 2018 | 39.30 | 39.79 | 38.90 | 39.64 | 2,385,700 | +0.18(+0.46%) |
Sep 13, 2018 | 38.70 | 39.84 | 38.70 | 39.46 | 2,373,580 | +0.41(+1.05%) |
Sep 12, 2018 | 38.72 | 39.09 | 38.59 | 39.05 | 827,131 | +0.33(+0.85%) |
Sep 11, 2018 | 38.58 | 38.97 | 38.45 | 38.72 | 1,806,709 | -0.07(-0.18%) |
Sep 10, 2018 | 38.64 | 38.93 | 38.52 | 38.79 | 1,320,216 | +0.34(+0.88%) |
Sep 07, 2018 | 38.64 | 38.86 | 38.27 | 38.45 | 1,540,800 | -0.29(-0.75%) |
Sep 06, 2018 | 39.00 | 39.15 | 38.72 | 38.74 | 1,930,043 | -0.30(-0.77%) |
Sep 05, 2018 | 38.71 | 39.24 | 38.51 | 39.04 | 2,991,783 | -0.68(-1.71%) |