Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 45.42 | 45.61 | 44.34 | 45.57 | 2,439,200 | -0.41(-0.90%) |
Nov 29, 2018 | 45.86 | 46.37 | 45.35 | 45.98 | 1,126,524 | +0.32(+0.71%) |
Nov 28, 2018 | 45.14 | 45.68 | 44.06 | 45.66 | 810,709 | +0.71(+1.59%) |
Nov 27, 2018 | 45.14 | 46.14 | 44.72 | 44.95 | 1,200,934 | -0.37(-0.81%) |
Nov 26, 2018 | 44.95 | 45.73 | 44.66 | 45.31 | 1,159,930 | +1.12(+2.54%) |
Nov 23, 2018 | 43.46 | 44.46 | 43.04 | 44.19 | 788,065 | -0.99(-2.20%) |
Nov 21, 2018 | 45.19 | 45.19 | 45.19 | 0 | -0.53(-1.15%) | |
Nov 20, 2018 | 47.55 | 48.15 | 45.14 | 45.71 | 4,173,523 | -2.68(-5.55%) |
Nov 19, 2018 | 47.49 | 48.69 | 47.15 | 48.40 | 2,584,180 | +1.33(+2.83%) |
Nov 16, 2018 | 45.66 | 47.35 | 45.45 | 47.07 | 2,652,507 | +1.92(+4.25%) |
Nov 15, 2018 | 43.55 | 45.27 | 43.52 | 45.15 | 2,091,484 | +1.31(+2.98%) |
Nov 14, 2018 | 44.76 | 45.07 | 43.30 | 43.84 | 3,144,657 | +0.09(+0.21%) |
Nov 13, 2018 | 45.42 | 45.85 | 43.69 | 43.75 | 1,852,280 | -1.77(-3.90%) |
Nov 12, 2018 | 47.72 | 47.83 | 45.45 | 45.52 | 1,106,014 | -1.54(-3.28%) |
Nov 09, 2018 | 45.95 | 47.33 | 45.52 | 47.07 | 1,295,401 | +0.17(+0.35%) |
Nov 08, 2018 | 48.62 | 48.66 | 46.56 | 46.90 | 1,443,035 | -1.98(-4.05%) |
Nov 07, 2018 | 48.48 | 49.34 | 48.02 | 48.88 | 1,665,718 | +1.14(+2.38%) |
Nov 06, 2018 | 47.55 | 48.18 | 46.78 | 47.74 | 1,153,453 | +0.28(+0.60%) |
Nov 05, 2018 | 46.07 | 47.46 | 45.78 | 47.46 | 1,406,917 | +2.12(+4.68%) |
Nov 02, 2018 | 46.64 | 47.07 | 45.15 | 45.34 | 1,436,863 | -0.92(-1.99%) |
Nov 01, 2018 | 46.60 | 46.78 | 45.45 | 46.26 | 1,991,295 | -0.07(-0.16%) |
Oct 31, 2018 | 46.36 | 47.28 | 46.23 | 46.33 | 1,978,072 | +0.27(+0.58%) |
Oct 30, 2018 | 45.11 | 46.16 | 44.73 | 46.07 | 2,105,010 | +0.71(+1.57%) |
Oct 29, 2018 | 47.58 | 47.58 | 44.89 | 45.35 | 2,048,012 | -1.26(-2.71%) |
Oct 26, 2018 | 46.04 | 47.64 | 45.72 | 46.62 | 2,104,074 | -0.07(-0.16%) |
Oct 25, 2018 | 45.78 | 47.11 | 45.21 | 46.69 | 1,917,935 | +1.77(+3.94%) |
Oct 24, 2018 | 47.32 | 47.43 | 44.88 | 44.92 | 2,161,526 | -1.85(-3.96%) |
Oct 23, 2018 | 47.29 | 47.29 | 46.15 | 46.77 | 1,206,627 | -1.87(-3.84%) |
Oct 22, 2018 | 49.15 | 49.28 | 48.48 | 48.64 | 1,127,806 | -0.57(-1.15%) |
Oct 19, 2018 | 49.61 | 50.52 | 49.16 | 49.21 | 1,356,201 | -0.19(-0.39%) |
Oct 18, 2018 | 49.84 | 50.62 | 49.12 | 49.40 | 1,392,368 | -1.22(-2.41%) |
Oct 17, 2018 | 51.10 | 51.42 | 50.18 | 50.62 | 1,126,320 | -0.85(-1.65%) |
Oct 16, 2018 | 51.86 | 51.93 | 51.18 | 51.47 | 1,510,755 | -0.01(-0.01%) |
Oct 15, 2018 | 51.79 | 52.23 | 51.25 | 51.47 | 1,185,166 | -0.16(-0.30%) |
Oct 12, 2018 | 51.94 | 52.11 | 50.83 | 51.63 | 1,399,758 | +0.87(+1.71%) |
Oct 11, 2018 | 51.31 | 51.74 | 50.21 | 50.76 | 1,991,008 | -0.75(-1.46%) |
Oct 10, 2018 | 54.14 | 54.22 | 51.47 | 51.51 | 2,059,003 | -2.74(-5.06%) |
Oct 09, 2018 | 53.86 | 54.85 | 53.55 | 54.26 | 1,496,839 | +0.76(+1.42%) |
Oct 08, 2018 | 52.89 | 53.76 | 52.37 | 53.50 | 1,533,955 | -0.01(-0.01%) |
Oct 05, 2018 | 53.44 | 54.17 | 53.10 | 53.50 | 1,788,416 | +0.45(+0.86%) |
Oct 04, 2018 | 52.81 | 53.95 | 52.66 | 53.05 | 1,701,536 | -0.22(-0.41%) |
Oct 03, 2018 | 52.20 | 53.42 | 51.85 | 53.27 | 1,346,661 | +1.21(+2.31%) |
Oct 02, 2018 | 52.08 | 52.55 | 51.75 | 52.06 | 1,358,978 | -0.07(-0.13%) |
Oct 01, 2018 | 51.33 | 52.45 | 51.01 | 52.13 | 1,499,735 | +0.97(+1.91%) |
Sep 28, 2018 | 51.16 | 52.65 | 51.09 | 51.15 | 2,096,008 | -0.23(-0.45%) |
Sep 27, 2018 | 51.52 | 51.71 | 51.09 | 51.38 | 2,697,903 | +0.39(+0.77%) |
Sep 26, 2018 | 50.63 | 51.47 | 50.36 | 50.99 | 1,846,411 | -0.10(-0.19%) |
Sep 25, 2018 | 51.35 | 51.94 | 50.97 | 51.09 | 2,082,209 | +0.79(+1.57%) |
Sep 24, 2018 | 50.83 | 51.30 | 50.02 | 50.30 | 1,474,753 | +0.25(+0.51%) |
Sep 21, 2018 | 50.17 | 50.48 | 49.76 | 50.05 | 2,365,689 | +0.22(+0.45%) |
Sep 20, 2018 | 50.10 | 50.48 | 49.56 | 49.82 | 1,722,569 | +0.71(+1.44%) |
Sep 19, 2018 | 48.94 | 49.84 | 48.94 | 49.12 | 1,219,908 | +0.12(+0.24%) |
Sep 18, 2018 | 48.93 | 49.30 | 48.52 | 49.00 | 994,206 | +0.57(+1.18%) |
Sep 17, 2018 | 48.80 | 49.29 | 48.15 | 48.42 | 1,181,758 | -0.16(-0.32%) |
Sep 14, 2018 | 48.51 | 48.85 | 47.81 | 48.58 | 1,431,217 | +0.42(+0.86%) |
Sep 13, 2018 | 48.66 | 48.86 | 47.87 | 48.16 | 1,254,202 | -0.79(-1.61%) |
Sep 12, 2018 | 48.84 | 49.66 | 48.69 | 48.95 | 1,473,652 | +0.89(+1.84%) |
Sep 11, 2018 | 47.17 | 48.22 | 47.12 | 48.07 | 1,200,094 | +0.94(+2.00%) |
Sep 10, 2018 | 46.94 | 47.51 | 46.82 | 47.12 | 1,616,913 | +0.42(+0.91%) |
Sep 07, 2018 | 46.21 | 46.79 | 45.81 | 46.70 | 2,996,467 | -0.09(-0.19%) |
Sep 06, 2018 | 47.96 | 48.25 | 46.79 | 46.79 | 1,974,481 | -1.21(-2.53%) |
Sep 05, 2018 | 48.71 | 48.71 | 47.47 | 48.00 | 1,625,971 | -0.98(-2.00%) |