Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 39.33 | 40.30 | 39.23 | 40.23 | 17,851,214 | +1.02(+2.59%) |
Nov 29, 2018 | 39.20 | 39.30 | 38.71 | 39.21 | 7,709,811 | +0.04(+0.10%) |
Nov 28, 2018 | 39.28 | 39.43 | 38.99 | 39.17 | 8,941,769 | +0.01(+0.03%) |
Nov 27, 2018 | 39.06 | 39.20 | 38.76 | 39.16 | 10,323,810 | +0.21(+0.55%) |
Nov 26, 2018 | 39.03 | 39.15 | 38.65 | 38.95 | 8,472,074 | -0.07(-0.17%) |
Nov 23, 2018 | 38.76 | 39.12 | 38.56 | 39.01 | 4,955,131 | +0.25(+0.65%) |
Nov 21, 2018 | 38.76 | 38.76 | 38.76 | 0 | -0.57(-1.45%) | |
Nov 20, 2018 | 40.18 | 40.40 | 39.28 | 39.33 | 11,082,807 | -0.71(-1.78%) |
Nov 19, 2018 | 39.63 | 40.05 | 39.42 | 40.04 | 7,969,288 | +0.36(+0.90%) |
Nov 16, 2018 | 39.64 | 39.73 | 39.23 | 39.68 | 9,031,603 | +0.27(+0.68%) |
Nov 15, 2018 | 38.78 | 39.42 | 38.42 | 39.42 | 12,427,129 | +0.52(+1.33%) |
Nov 14, 2018 | 39.09 | 39.21 | 38.53 | 38.90 | 14,066,236 | -0.40(-1.03%) |
Nov 13, 2018 | 39.39 | 39.48 | 39.01 | 39.30 | 8,292,965 | +0.04(+0.10%) |
Nov 12, 2018 | 38.76 | 39.60 | 38.63 | 39.27 | 9,703,621 | +0.42(+1.09%) |
Nov 09, 2018 | 38.35 | 38.95 | 38.20 | 38.84 | 9,273,427 | +0.57(+1.49%) |
Nov 08, 2018 | 38.18 | 38.28 | 37.76 | 38.27 | 7,587,060 | +0.09(+0.24%) |
Nov 07, 2018 | 37.96 | 38.25 | 37.78 | 38.18 | 7,420,542 | +0.46(+1.21%) |
Nov 06, 2018 | 37.52 | 37.75 | 37.29 | 37.72 | 6,777,184 | +0.16(+0.44%) |
Nov 05, 2018 | 37.00 | 37.75 | 37.00 | 37.56 | 9,402,399 | +0.56(+1.52%) |
Nov 02, 2018 | 37.64 | 37.79 | 36.68 | 36.99 | 13,416,264 | -0.51(-1.36%) |
Nov 01, 2018 | 38.17 | 38.17 | 37.25 | 37.50 | 10,669,796 | -0.45(-1.18%) |
Oct 31, 2018 | 38.02 | 38.29 | 37.63 | 37.95 | 10,286,027 | -0.23(-0.61%) |
Oct 30, 2018 | 38.22 | 38.40 | 37.69 | 38.18 | 8,605,833 | +0.17(+0.45%) |
Oct 29, 2018 | 37.46 | 38.05 | 37.42 | 38.01 | 7,462,302 | +0.64(+1.70%) |
Oct 26, 2018 | 38.30 | 38.46 | 37.12 | 37.37 | 9,681,620 | -0.73(-1.91%) |
Oct 25, 2018 | 38.47 | 38.55 | 37.81 | 38.10 | 10,062,185 | -0.53(-1.37%) |
Oct 24, 2018 | 37.69 | 38.90 | 37.56 | 38.63 | 9,725,989 | +1.09(+2.91%) |
Oct 23, 2018 | 37.16 | 38.38 | 37.16 | 37.54 | 10,112,741 | -0.45(-1.18%) |
Oct 22, 2018 | 38.19 | 38.20 | 37.82 | 37.98 | 6,786,207 | -0.18(-0.46%) |
Oct 19, 2018 | 37.76 | 38.39 | 37.69 | 38.16 | 8,292,038 | +0.42(+1.10%) |
Oct 18, 2018 | 37.65 | 37.86 | 37.51 | 37.74 | 4,646,186 | +0.16(+0.44%) |
Oct 17, 2018 | 37.65 | 37.75 | 37.30 | 37.58 | 4,020,002 | -0.10(-0.27%) |
Oct 16, 2018 | 37.49 | 37.91 | 37.32 | 37.68 | 5,341,564 | +0.36(+0.97%) |
Oct 15, 2018 | 37.24 | 37.53 | 37.06 | 37.32 | 7,915,069 | +0.06(+0.17%) |
Oct 12, 2018 | 37.23 | 37.36 | 36.93 | 37.26 | 7,891,118 | +0.06(+0.16%) |
Oct 11, 2018 | 38.16 | 38.29 | 37.15 | 37.20 | 9,597,804 | -0.81(-2.12%) |
Oct 10, 2018 | 38.22 | 38.64 | 37.97 | 38.00 | 8,958,178 | -0.22(-0.56%) |
Oct 09, 2018 | 38.19 | 38.38 | 37.97 | 38.22 | 6,683,463 | +0.09(+0.24%) |
Oct 08, 2018 | 37.97 | 38.38 | 37.84 | 38.13 | 7,731,768 | +0.21(+0.55%) |
Oct 05, 2018 | 37.26 | 38.01 | 37.26 | 37.92 | 9,514,797 | +0.69(+1.84%) |
Oct 04, 2018 | 37.00 | 37.24 | 36.56 | 37.23 | 10,736,489 | +0.22(+0.60%) |
Oct 03, 2018 | 37.17 | 37.64 | 36.64 | 37.01 | 10,404,917 | -0.24(-0.65%) |
Oct 02, 2018 | 36.88 | 37.35 | 36.85 | 37.25 | 6,332,640 | +0.52(+1.41%) |
Oct 01, 2018 | 36.82 | 36.83 | 36.59 | 36.74 | 5,904,783 | -0.13(-0.36%) |
Sep 28, 2018 | 36.54 | 36.88 | 36.54 | 36.87 | 10,710,284 | +0.44(+1.21%) |
Sep 27, 2018 | 36.22 | 36.64 | 36.13 | 36.43 | 10,991,878 | +0.25(+0.69%) |
Sep 26, 2018 | 36.82 | 36.82 | 36.14 | 36.18 | 10,042,225 | -0.53(-1.44%) |
Sep 25, 2018 | 37.22 | 37.22 | 36.55 | 36.71 | 8,234,941 | -0.43(-1.16%) |
Sep 24, 2018 | 37.51 | 37.51 | 37.06 | 37.14 | 10,222,330 | -0.43(-1.14%) |
Sep 21, 2018 | 37.32 | 37.70 | 36.95 | 37.57 | 19,231,418 | +0.33(+0.88%) |
Sep 20, 2018 | 37.11 | 37.30 | 36.61 | 37.24 | 9,246,872 | +0.02(+0.06%) |
Sep 19, 2018 | 38.13 | 38.18 | 36.90 | 37.22 | 10,559,016 | -0.94(-2.46%) |
Sep 18, 2018 | 38.24 | 38.33 | 38.02 | 38.16 | 4,741,621 | -0.09(-0.24%) |
Sep 17, 2018 | 38.01 | 38.29 | 37.93 | 38.25 | 7,044,345 | +0.05(+0.12%) |
Sep 14, 2018 | 38.31 | 38.36 | 37.84 | 38.20 | 7,584,746 | -0.21(-0.54%) |
Sep 13, 2018 | 38.01 | 38.43 | 37.82 | 38.41 | 9,243,340 | +0.46(+1.22%) |
Sep 12, 2018 | 37.89 | 38.07 | 37.78 | 37.95 | 8,211,481 | +0.08(+0.20%) |
Sep 11, 2018 | 37.87 | 38.14 | 37.86 | 37.87 | 9,233,531 | +0.03(+0.07%) |
Sep 10, 2018 | 38.01 | 38.06 | 37.76 | 37.85 | 6,833,513 | -0.02(-0.04%) |
Sep 07, 2018 | 37.90 | 38.17 | 37.73 | 37.86 | 8,615,683 | -0.38(-0.99%) |
Sep 06, 2018 | 37.93 | 38.46 | 37.88 | 38.24 | 10,130,677 | +0.48(+1.28%) |
Sep 05, 2018 | 37.40 | 37.81 | 37.32 | 37.76 | 8,814,333 | +0.35(+0.94%) |