Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 48.69 | 48.98 | 47.82 | 48.05 | 2,562,867 | -0.75(-1.54%) |
Nov 29, 2018 | 49.25 | 49.55 | 48.65 | 48.80 | 1,191,437 | -0.56(-1.14%) |
Nov 28, 2018 | 49.20 | 49.46 | 48.52 | 49.36 | 778,901 | +0.28(+0.57%) |
Nov 27, 2018 | 49.22 | 49.67 | 48.66 | 49.09 | 1,040,711 | -0.14(-0.29%) |
Nov 26, 2018 | 48.43 | 49.39 | 48.42 | 49.23 | 1,333,023 | +0.81(+1.67%) |
Nov 23, 2018 | 49.04 | 49.04 | 48.13 | 48.42 | 589,585 | -0.61(-1.24%) |
Nov 21, 2018 | 49.03 | 49.03 | 49.03 | 0 | +0.17(+0.34%) | |
Nov 20, 2018 | 49.23 | 49.56 | 48.69 | 48.86 | 1,549,210 | -0.32(-0.65%) |
Nov 19, 2018 | 49.20 | 49.52 | 48.93 | 49.18 | 1,325,085 | +0.00(+0.00%) |
Nov 16, 2018 | 49.08 | 49.87 | 48.91 | 49.18 | 2,128,042 | -0.08(-0.17%) |
Nov 15, 2018 | 50.09 | 50.31 | 49.11 | 49.26 | 2,316,195 | -0.90(-1.80%) |
Nov 14, 2018 | 51.36 | 51.47 | 49.72 | 50.16 | 1,949,470 | -1.37(-2.66%) |
Nov 13, 2018 | 52.07 | 52.58 | 51.35 | 51.53 | 1,330,766 | -0.30(-0.58%) |
Nov 12, 2018 | 53.06 | 53.23 | 51.66 | 51.83 | 931,651 | -0.99(-1.86%) |
Nov 09, 2018 | 52.08 | 53.01 | 51.93 | 52.82 | 1,147,082 | +0.66(+1.26%) |
Nov 08, 2018 | 52.82 | 52.93 | 52.09 | 52.16 | 2,003,448 | -0.23(-0.43%) |
Nov 07, 2018 | 53.05 | 53.58 | 52.33 | 52.38 | 2,582,572 | -0.48(-0.92%) |
Nov 06, 2018 | 52.65 | 53.12 | 51.98 | 52.87 | 2,157,525 | +1.11(+2.15%) |
Nov 05, 2018 | 52.18 | 52.83 | 51.67 | 51.76 | 2,374,609 | -0.42(-0.80%) |
Nov 02, 2018 | 52.38 | 53.22 | 51.85 | 52.18 | 2,169,586 | -0.06(-0.11%) |
Nov 01, 2018 | 51.61 | 52.92 | 51.14 | 52.23 | 3,033,705 | +0.64(+1.25%) |
Oct 31, 2018 | 57.07 | 57.39 | 51.20 | 51.59 | 8,714,870 | -5.19(-9.14%) |
Oct 30, 2018 | 54.81 | 57.85 | 54.34 | 56.78 | 3,025,524 | +1.88(+3.42%) |
Oct 29, 2018 | 54.51 | 55.75 | 54.41 | 54.91 | 1,154,918 | +0.45(+0.83%) |
Oct 26, 2018 | 54.75 | 55.16 | 53.91 | 54.45 | 1,577,598 | -0.74(-1.35%) |
Oct 25, 2018 | 54.78 | 55.59 | 54.51 | 55.20 | 1,023,142 | +0.40(+0.73%) |
Oct 24, 2018 | 55.72 | 56.37 | 54.72 | 54.80 | 760,511 | -1.05(-1.88%) |
Oct 23, 2018 | 55.22 | 56.14 | 54.54 | 55.85 | 1,535,350 | +0.05(+0.09%) |
Oct 22, 2018 | 56.42 | 56.65 | 55.33 | 55.80 | 841,883 | -0.49(-0.88%) |
Oct 19, 2018 | 56.43 | 56.77 | 56.10 | 56.29 | 1,191,883 | +0.10(+0.18%) |
Oct 18, 2018 | 57.19 | 57.19 | 55.76 | 56.19 | 1,938,496 | -1.09(-1.91%) |
Oct 17, 2018 | 57.20 | 57.32 | 56.38 | 57.28 | 959,245 | -0.14(-0.25%) |
Oct 16, 2018 | 57.18 | 57.84 | 56.56 | 57.43 | 1,172,925 | +0.64(+1.13%) |
Oct 15, 2018 | 56.12 | 57.27 | 56.05 | 56.78 | 1,097,011 | +0.68(+1.21%) |
Oct 12, 2018 | 56.14 | 56.41 | 55.44 | 56.11 | 1,258,484 | +0.50(+0.90%) |
Oct 11, 2018 | 56.30 | 56.43 | 54.87 | 55.61 | 2,246,214 | -0.70(-1.25%) |
Oct 10, 2018 | 58.20 | 58.39 | 56.28 | 56.31 | 2,091,730 | -2.05(-3.52%) |
Oct 09, 2018 | 58.86 | 59.18 | 58.23 | 58.36 | 2,058,918 | -0.72(-1.22%) |
Oct 08, 2018 | 57.90 | 60.40 | 57.60 | 59.08 | 3,020,209 | +1.54(+2.67%) |
Oct 05, 2018 | 57.23 | 57.89 | 57.13 | 57.54 | 2,718,931 | +0.45(+0.79%) |
Oct 04, 2018 | 57.38 | 57.59 | 56.63 | 57.09 | 1,590,121 | -0.35(-0.61%) |
Oct 03, 2018 | 57.86 | 58.49 | 57.41 | 57.44 | 1,684,950 | -0.21(-0.36%) |
Oct 02, 2018 | 56.34 | 57.72 | 56.34 | 57.65 | 1,376,549 | +1.21(+2.14%) |
Oct 01, 2018 | 57.51 | 57.51 | 56.31 | 56.44 | 1,391,396 | -0.92(-1.60%) |
Sep 28, 2018 | 57.04 | 57.73 | 56.48 | 57.36 | 2,782,178 | +0.14(+0.25%) |
Sep 27, 2018 | 56.19 | 57.65 | 55.96 | 57.22 | 3,338,017 | +0.95(+1.69%) |
Sep 26, 2018 | 55.68 | 56.73 | 55.44 | 56.27 | 2,397,160 | +0.64(+1.16%) |
Sep 25, 2018 | 56.11 | 56.48 | 55.41 | 55.62 | 2,501,896 | +0.33(+0.60%) |
Sep 24, 2018 | 55.76 | 56.18 | 55.18 | 55.29 | 1,571,989 | -0.42(-0.75%) |
Sep 21, 2018 | 55.16 | 55.92 | 54.87 | 55.71 | 2,975,395 | +0.46(+0.83%) |
Sep 20, 2018 | 54.47 | 55.43 | 54.47 | 55.25 | 1,908,620 | +0.78(+1.44%) |
Sep 19, 2018 | 54.56 | 54.64 | 54.30 | 54.46 | 1,246,855 | +0.37(+0.68%) |
Sep 18, 2018 | 53.80 | 54.26 | 53.49 | 54.10 | 691,208 | +0.16(+0.29%) |
Sep 17, 2018 | 53.49 | 54.40 | 53.20 | 53.94 | 1,550,299 | +0.23(+0.44%) |
Sep 14, 2018 | 53.81 | 53.90 | 53.29 | 53.70 | 1,362,340 | +0.54(+1.02%) |
Sep 13, 2018 | 53.25 | 53.81 | 52.99 | 53.16 | 920,533 | +0.06(+0.11%) |
Sep 12, 2018 | 52.91 | 53.81 | 52.91 | 53.10 | 1,241,871 | +0.29(+0.55%) |
Sep 11, 2018 | 52.25 | 53.27 | 51.75 | 52.81 | 2,017,190 | +0.25(+0.48%) |
Sep 10, 2018 | 53.44 | 53.78 | 52.49 | 52.56 | 1,476,128 | -0.62(-1.16%) |
Sep 07, 2018 | 52.81 | 53.22 | 52.05 | 53.18 | 1,719,665 | +0.34(+0.65%) |
Sep 06, 2018 | 53.26 | 53.64 | 52.55 | 52.84 | 1,179,358 | -0.58(-1.09%) |
Sep 05, 2018 | 53.10 | 53.56 | 53.04 | 53.42 | 1,188,406 | +0.23(+0.44%) |