Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 48.10 | 48.36 | 47.60 | 47.71 | 4,234,217 | -0.35(-0.73%) |
Nov 29, 2018 | 47.96 | 48.32 | 47.83 | 48.06 | 3,225,306 | -0.02(-0.04%) |
Nov 28, 2018 | 47.34 | 48.24 | 47.02 | 48.08 | 3,062,533 | +0.90(+1.91%) |
Nov 27, 2018 | 47.48 | 47.57 | 46.69 | 47.18 | 2,881,741 | -0.43(-0.90%) |
Nov 26, 2018 | 47.65 | 47.95 | 47.10 | 47.61 | 3,352,482 | +0.22(+0.47%) |
Nov 23, 2018 | 47.57 | 47.89 | 47.33 | 47.38 | 1,471,362 | -0.43(-0.89%) |
Nov 21, 2018 | 47.81 | 47.81 | 47.81 | 0 | +0.25(+0.53%) | |
Nov 20, 2018 | 47.38 | 48.23 | 47.12 | 47.56 | 3,794,883 | -0.45(-0.93%) |
Nov 19, 2018 | 48.83 | 49.24 | 47.97 | 48.00 | 3,834,861 | -0.96(-1.96%) |
Nov 16, 2018 | 48.60 | 49.43 | 48.46 | 48.96 | 8,077,436 | +0.12(+0.24%) |
Nov 15, 2018 | 47.20 | 48.91 | 47.18 | 48.85 | 4,861,765 | +1.28(+2.69%) |
Nov 14, 2018 | 47.82 | 48.38 | 47.37 | 47.57 | 3,046,995 | -0.04(-0.08%) |
Nov 13, 2018 | 46.90 | 47.93 | 46.90 | 47.61 | 3,510,032 | +0.79(+1.68%) |
Nov 12, 2018 | 47.28 | 47.69 | 46.72 | 46.82 | 3,219,137 | -0.38(-0.80%) |
Nov 09, 2018 | 47.12 | 47.56 | 46.84 | 47.20 | 4,252,883 | -0.04(-0.08%) |
Nov 08, 2018 | 47.30 | 47.68 | 47.11 | 47.24 | 2,420,658 | -0.12(-0.25%) |
Nov 07, 2018 | 46.78 | 47.36 | 46.48 | 47.35 | 2,759,335 | +0.95(+2.05%) |
Nov 06, 2018 | 46.04 | 46.44 | 45.82 | 46.40 | 2,734,465 | +0.44(+0.95%) |
Nov 05, 2018 | 45.95 | 46.46 | 45.76 | 45.97 | 3,247,485 | +0.05(+0.11%) |
Nov 02, 2018 | 46.17 | 47.00 | 45.21 | 45.92 | 4,654,811 | -0.25(-0.55%) |
Nov 01, 2018 | 44.46 | 46.54 | 43.15 | 46.17 | 6,429,511 | +2.73(+6.29%) |
Oct 31, 2018 | 43.92 | 44.13 | 43.19 | 43.44 | 3,512,378 | -0.16(-0.38%) |
Oct 30, 2018 | 42.51 | 43.69 | 42.47 | 43.60 | 2,966,087 | +1.07(+2.51%) |
Oct 29, 2018 | 42.63 | 43.45 | 42.02 | 42.54 | 3,417,694 | +0.47(+1.11%) |
Oct 26, 2018 | 41.66 | 42.34 | 41.22 | 42.07 | 3,611,779 | +0.07(+0.16%) |
Oct 25, 2018 | 42.63 | 42.75 | 41.92 | 42.00 | 4,706,564 | -0.32(-0.76%) |
Oct 24, 2018 | 43.54 | 43.83 | 42.30 | 42.32 | 3,396,017 | -1.42(-3.24%) |
Oct 23, 2018 | 43.27 | 44.05 | 42.87 | 43.74 | 2,413,505 | -0.02(-0.04%) |
Oct 22, 2018 | 44.64 | 44.75 | 43.74 | 43.76 | 3,174,879 | -0.78(-1.74%) |
Oct 19, 2018 | 45.01 | 45.01 | 44.23 | 44.53 | 3,309,792 | -0.26(-0.58%) |
Oct 18, 2018 | 44.30 | 45.46 | 44.25 | 44.79 | 4,530,564 | +0.00(+0.00%) |
Oct 17, 2018 | 44.70 | 45.02 | 44.45 | 44.79 | 3,030,500 | +0.10(+0.22%) |
Oct 16, 2018 | 43.60 | 44.75 | 43.49 | 44.70 | 3,042,508 | +1.45(+3.36%) |
Oct 15, 2018 | 42.73 | 43.47 | 42.64 | 43.24 | 2,808,797 | +0.43(+1.00%) |
Oct 12, 2018 | 42.57 | 43.05 | 42.31 | 42.82 | 4,193,785 | +0.63(+1.49%) |
Oct 11, 2018 | 42.56 | 43.04 | 42.11 | 42.19 | 6,033,715 | -0.34(-0.80%) |
Oct 10, 2018 | 44.24 | 44.25 | 42.45 | 42.53 | 4,661,303 | -1.80(-4.07%) |
Oct 09, 2018 | 44.77 | 44.83 | 44.30 | 44.33 | 4,396,200 | -0.61(-1.36%) |
Oct 08, 2018 | 44.60 | 45.27 | 44.47 | 44.94 | 3,260,691 | +0.41(+0.91%) |
Oct 05, 2018 | 44.36 | 44.78 | 44.22 | 44.53 | 5,801,599 | +0.12(+0.26%) |
Oct 04, 2018 | 43.90 | 44.43 | 43.76 | 44.42 | 3,863,144 | +0.48(+1.08%) |
Oct 03, 2018 | 43.42 | 44.21 | 43.39 | 43.94 | 4,150,081 | +0.84(+1.96%) |
Oct 02, 2018 | 42.55 | 43.34 | 42.44 | 43.10 | 1,817,462 | +0.55(+1.30%) |
Oct 01, 2018 | 42.94 | 42.94 | 42.42 | 42.55 | 2,356,226 | -0.11(-0.25%) |
Sep 28, 2018 | 42.74 | 42.96 | 42.51 | 42.65 | 2,246,442 | -0.15(-0.34%) |
Sep 27, 2018 | 42.90 | 43.25 | 42.79 | 42.80 | 1,683,984 | -0.16(-0.36%) |
Sep 26, 2018 | 42.92 | 43.30 | 42.68 | 42.95 | 2,231,304 | +0.08(+0.18%) |
Sep 25, 2018 | 43.50 | 43.59 | 42.80 | 42.87 | 3,372,678 | -0.62(-1.43%) |
Sep 24, 2018 | 43.24 | 43.59 | 42.95 | 43.50 | 2,721,219 | +0.28(+0.65%) |
Sep 21, 2018 | 43.04 | 43.40 | 42.93 | 43.21 | 4,142,732 | +0.17(+0.41%) |
Sep 20, 2018 | 43.23 | 43.23 | 42.93 | 43.04 | 3,940,821 | +0.16(+0.36%) |
Sep 19, 2018 | 43.48 | 43.55 | 42.87 | 42.88 | 3,475,629 | -0.67(-1.54%) |
Sep 18, 2018 | 42.89 | 43.83 | 42.87 | 43.55 | 3,884,848 | +0.76(+1.77%) |
Sep 17, 2018 | 42.84 | 42.98 | 42.59 | 42.80 | 3,053,403 | +0.00(+0.00%) |
Sep 14, 2018 | 42.55 | 43.01 | 42.36 | 42.80 | 3,266,165 | +0.32(+0.75%) |
Sep 13, 2018 | 42.11 | 42.62 | 42.00 | 42.48 | 2,499,796 | +0.59(+1.41%) |
Sep 12, 2018 | 41.52 | 42.16 | 41.42 | 41.89 | 2,405,975 | +0.40(+0.96%) |
Sep 11, 2018 | 41.69 | 41.72 | 41.13 | 41.49 | 2,495,782 | -0.38(-0.90%) |
Sep 10, 2018 | 41.31 | 41.95 | 41.27 | 41.87 | 2,244,619 | +0.74(+1.79%) |
Sep 07, 2018 | 40.73 | 41.32 | 40.71 | 41.13 | 2,192,192 | +0.27(+0.66%) |
Sep 06, 2018 | 40.84 | 41.08 | 40.59 | 40.86 | 2,659,623 | +0.18(+0.45%) |
Sep 05, 2018 | 40.10 | 40.76 | 40.09 | 40.67 | 2,393,473 | +0.51(+1.28%) |