Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 44.00 | 45.78 | 43.97 | 44.71 | 2,768,200 | +0.87(+1.98%) |
Nov 29, 2018 | 42.89 | 44.46 | 42.30 | 43.84 | 2,416,154 | +0.74(+1.72%) |
Nov 28, 2018 | 44.90 | 45.07 | 42.12 | 43.10 | 8,610,934 | +2.13(+5.20%) |
Nov 27, 2018 | 41.34 | 41.95 | 40.76 | 40.97 | 3,617,902 | -0.75(-1.80%) |
Nov 26, 2018 | 41.27 | 41.73 | 40.45 | 41.72 | 1,911,927 | +1.77(+4.43%) |
Nov 23, 2018 | 38.74 | 40.40 | 38.55 | 39.95 | 959,500 | +0.60(+1.52%) |
Nov 21, 2018 | 39.35 | 39.35 | 39.35 | 0 | +1.17(+3.06%) | |
Nov 20, 2018 | 36.18 | 39.39 | 35.40 | 38.18 | 2,784,561 | -0.62(-1.60%) |
Nov 19, 2018 | 41.68 | 42.32 | 38.35 | 38.80 | 2,870,753 | -3.32(-7.88%) |
Nov 16, 2018 | 42.06 | 42.71 | 40.94 | 42.12 | 1,448,700 | -0.53(-1.24%) |
Nov 15, 2018 | 41.37 | 43.34 | 41.03 | 42.65 | 1,536,553 | +1.21(+2.92%) |
Nov 14, 2018 | 41.92 | 42.60 | 40.84 | 41.44 | 1,178,176 | -0.08(-0.19%) |
Nov 13, 2018 | 42.49 | 42.94 | 41.20 | 41.52 | 1,880,793 | -0.12(-0.29%) |
Nov 12, 2018 | 43.16 | 43.64 | 40.36 | 41.64 | 2,154,599 | -1.93(-4.43%) |
Nov 09, 2018 | 45.05 | 45.20 | 42.72 | 43.57 | 1,926,100 | -2.08(-4.56%) |
Nov 08, 2018 | 45.69 | 46.34 | 45.10 | 45.65 | 1,292,666 | -0.08(-0.17%) |
Nov 07, 2018 | 45.00 | 47.00 | 44.28 | 45.73 | 3,023,233 | +1.32(+2.97%) |
Nov 06, 2018 | 42.47 | 46.25 | 42.01 | 44.41 | 5,925,167 | +2.02(+4.77%) |
Nov 05, 2018 | 43.09 | 43.09 | 41.44 | 42.39 | 1,190,022 | -0.70(-1.62%) |
Nov 02, 2018 | 43.48 | 44.35 | 42.33 | 43.09 | 1,661,300 | -0.26(-0.60%) |
Nov 01, 2018 | 41.77 | 43.67 | 40.72 | 43.35 | 2,298,365 | +1.84(+4.43%) |
Oct 31, 2018 | 40.21 | 42.35 | 40.14 | 41.51 | 2,757,145 | +2.16(+5.49%) |
Oct 30, 2018 | 37.00 | 39.57 | 36.80 | 39.35 | 2,872,624 | +2.28(+6.15%) |
Oct 29, 2018 | 37.81 | 38.23 | 36.50 | 37.07 | 3,501,328 | +1.12(+3.12%) |
Oct 26, 2018 | 36.74 | 37.57 | 35.38 | 35.95 | 3,972,700 | -2.31(-6.04%) |
Oct 25, 2018 | 37.85 | 38.84 | 37.50 | 38.26 | 1,760,402 | +0.82(+2.19%) |
Oct 24, 2018 | 39.45 | 39.95 | 37.30 | 37.44 | 1,599,407 | -2.00(-5.07%) |
Oct 23, 2018 | 38.30 | 39.58 | 37.64 | 39.44 | 4,606,814 | -0.27(-0.68%) |
Oct 22, 2018 | 39.14 | 40.27 | 38.37 | 39.71 | 2,174,418 | +0.95(+2.45%) |
Oct 19, 2018 | 41.21 | 41.21 | 37.44 | 38.76 | 5,542,200 | -2.21(-5.39%) |
Oct 18, 2018 | 41.90 | 42.35 | 40.44 | 40.97 | 1,682,139 | -1.32(-3.12%) |
Oct 17, 2018 | 42.54 | 42.55 | 40.82 | 42.29 | 2,018,782 | -0.02(-0.05%) |
Oct 16, 2018 | 41.14 | 42.38 | 40.64 | 42.31 | 2,678,044 | +2.02(+5.01%) |
Oct 15, 2018 | 41.32 | 41.32 | 40.01 | 40.29 | 2,743,663 | -1.17(-2.82%) |
Oct 12, 2018 | 40.25 | 41.52 | 39.75 | 41.46 | 3,270,300 | +2.87(+7.44%) |
Oct 11, 2018 | 38.35 | 40.13 | 37.51 | 38.59 | 4,882,502 | -0.34(-0.87%) |
Oct 10, 2018 | 39.97 | 40.24 | 38.73 | 38.93 | 4,013,105 | -1.61(-3.97%) |
Oct 09, 2018 | 40.11 | 41.48 | 39.58 | 40.54 | 3,433,890 | +0.26(+0.65%) |
Oct 08, 2018 | 41.79 | 42.76 | 38.88 | 40.28 | 5,672,590 | -2.30(-5.40%) |
Oct 05, 2018 | 42.41 | 43.38 | 41.77 | 42.58 | 4,181,200 | +0.26(+0.61%) |
Oct 04, 2018 | 43.03 | 44.30 | 42.10 | 42.32 | 4,392,945 | -0.93(-2.15%) |
Oct 03, 2018 | 42.30 | 44.20 | 42.30 | 43.25 | 4,857,873 | +1.44(+3.44%) |
Oct 02, 2018 | 43.41 | 43.58 | 41.70 | 41.81 | 3,775,979 | -1.62(-3.73%) |
Oct 01, 2018 | 43.02 | 44.25 | 42.95 | 43.43 | 3,440,607 | +0.71(+1.66%) |
Sep 28, 2018 | 42.26 | 43.42 | 42.26 | 42.72 | 2,360,200 | +0.13(+0.31%) |
Sep 27, 2018 | 42.24 | 43.20 | 42.12 | 42.59 | 2,193,021 | +0.35(+0.83%) |
Sep 26, 2018 | 43.21 | 43.65 | 42.14 | 42.24 | 2,276,019 | -0.88(-2.04%) |
Sep 25, 2018 | 42.50 | 43.63 | 41.68 | 43.12 | 4,462,940 | +0.72(+1.70%) |
Sep 24, 2018 | 41.87 | 44.00 | 41.00 | 42.40 | 11,722,241 | -4.05(-8.72%) |
Sep 21, 2018 | 48.34 | 48.58 | 46.20 | 46.45 | 4,069,300 | -1.56(-3.25%) |
Sep 20, 2018 | 47.06 | 48.41 | 45.91 | 48.01 | 4,413,425 | +1.34(+2.87%) |
Sep 19, 2018 | 49.86 | 50.30 | 46.48 | 46.67 | 4,620,199 | -2.98(-6.00%) |
Sep 18, 2018 | 48.99 | 50.64 | 48.10 | 49.65 | 6,071,298 | +3.22(+6.94%) |
Sep 17, 2018 | 51.99 | 52.14 | 46.31 | 46.43 | 8,194,482 | -6.07(-11.56%) |
Sep 14, 2018 | 52.26 | 53.39 | 51.95 | 52.50 | 1,466,800 | +0.20(+0.38%) |
Sep 13, 2018 | 51.58 | 52.97 | 51.35 | 52.30 | 2,245,564 | +0.82(+1.59%) |
Sep 12, 2018 | 51.85 | 52.98 | 50.38 | 51.48 | 2,767,855 | -0.81(-1.55%) |
Sep 11, 2018 | 53.16 | 53.83 | 51.72 | 52.29 | 4,050,400 | +0.47(+0.91%) |
Sep 10, 2018 | 51.62 | 52.11 | 50.71 | 51.82 | 3,630,221 | +0.49(+0.95%) |
Sep 07, 2018 | 50.90 | 52.62 | 50.01 | 51.33 | 2,469,400 | -0.08(-0.16%) |
Sep 06, 2018 | 53.11 | 53.32 | 50.87 | 51.41 | 3,069,035 | -1.68(-3.16%) |
Sep 05, 2018 | 56.00 | 56.47 | 51.87 | 53.09 | 5,271,908 | -3.29(-5.84%) |