Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 45.82 | 45.99 | 45.66 | 45.77 | 16,059,619 | -0.06(-0.12%) |
Nov 29, 2018 | 45.66 | 46.01 | 45.65 | 45.83 | 18,958,094 | +0.05(+0.10%) |
Nov 28, 2018 | 45.38 | 45.86 | 45.38 | 45.78 | 15,761,273 | +0.35(+0.77%) |
Nov 27, 2018 | 45.12 | 45.56 | 45.12 | 45.43 | 12,230,926 | +0.21(+0.47%) |
Nov 26, 2018 | 45.58 | 45.58 | 45.02 | 45.22 | 10,408,174 | -0.06(-0.14%) |
Nov 23, 2018 | 45.10 | 45.44 | 45.00 | 45.28 | 5,366,897 | +0.07(+0.16%) |
Nov 21, 2018 | 45.21 | 45.21 | 45.21 | 0 | +0.27(+0.60%) | |
Nov 20, 2018 | 45.23 | 45.44 | 44.74 | 44.94 | 21,436,998 | -0.31(-0.70%) |
Nov 19, 2018 | 44.55 | 46.26 | 44.32 | 45.25 | 36,395,484 | +0.69(+1.56%) |
Nov 16, 2018 | 44.50 | 44.79 | 44.30 | 44.56 | 11,638,220 | -0.10(-0.23%) |
Nov 15, 2018 | 44.04 | 44.75 | 43.95 | 44.66 | 8,735,482 | +0.31(+0.71%) |
Nov 14, 2018 | 44.30 | 44.68 | 44.13 | 44.35 | 10,366,633 | +0.19(+0.44%) |
Nov 13, 2018 | 44.59 | 44.71 | 44.12 | 44.15 | 6,949,302 | -0.32(-0.73%) |
Nov 12, 2018 | 44.56 | 44.80 | 44.31 | 44.48 | 6,913,472 | -0.08(-0.19%) |
Nov 09, 2018 | 44.35 | 44.94 | 44.31 | 44.56 | 11,914,584 | +0.30(+0.67%) |
Nov 08, 2018 | 43.99 | 44.40 | 43.96 | 44.26 | 11,160,309 | +0.27(+0.61%) |
Nov 07, 2018 | 43.86 | 44.08 | 43.41 | 43.99 | 8,491,033 | +0.36(+0.83%) |
Nov 06, 2018 | 43.14 | 43.68 | 43.12 | 43.63 | 6,723,927 | +0.27(+0.62%) |
Nov 05, 2018 | 43.22 | 43.39 | 43.05 | 43.37 | 5,830,770 | +0.31(+0.71%) |
Nov 02, 2018 | 43.30 | 43.54 | 42.86 | 43.06 | 13,396,815 | +0.00(+0.00%) |
Nov 01, 2018 | 42.11 | 43.44 | 41.99 | 43.06 | 27,542,690 | +0.94(+2.24%) |
Oct 31, 2018 | 42.40 | 42.46 | 41.92 | 42.12 | 7,992,633 | -0.15(-0.35%) |
Oct 30, 2018 | 42.15 | 42.42 | 41.71 | 42.26 | 7,624,726 | +0.25(+0.59%) |
Oct 29, 2018 | 42.22 | 42.47 | 41.56 | 42.01 | 11,654,990 | +0.25(+0.60%) |
Oct 26, 2018 | 41.40 | 41.99 | 41.24 | 41.76 | 12,582,420 | -0.11(-0.27%) |
Oct 25, 2018 | 41.60 | 42.03 | 41.53 | 41.88 | 7,466,757 | +0.51(+1.23%) |
Oct 24, 2018 | 42.25 | 42.38 | 41.31 | 41.37 | 13,885,801 | -0.85(-2.02%) |
Oct 23, 2018 | 42.19 | 42.43 | 41.86 | 42.22 | 14,692,722 | -0.08(-0.20%) |
Oct 22, 2018 | 42.44 | 42.64 | 42.16 | 42.30 | 11,098,370 | -0.11(-0.26%) |
Oct 19, 2018 | 42.63 | 42.66 | 42.05 | 42.41 | 12,702,283 | +0.03(+0.07%) |
Oct 18, 2018 | 42.44 | 42.55 | 42.13 | 42.38 | 9,882,738 | -0.02(-0.04%) |
Oct 17, 2018 | 42.43 | 42.61 | 42.06 | 42.40 | 6,616,743 | -0.11(-0.26%) |
Oct 16, 2018 | 42.19 | 42.59 | 42.17 | 42.51 | 7,116,148 | +0.40(+0.94%) |
Oct 15, 2018 | 42.05 | 42.44 | 41.89 | 42.12 | 6,842,190 | +0.15(+0.35%) |
Oct 12, 2018 | 41.91 | 42.10 | 41.61 | 41.97 | 8,026,027 | +0.23(+0.55%) |
Oct 11, 2018 | 41.48 | 41.91 | 41.09 | 41.74 | 16,817,748 | +0.45(+1.10%) |
Oct 10, 2018 | 42.11 | 42.16 | 41.28 | 41.28 | 8,276,301 | -0.81(-1.93%) |
Oct 09, 2018 | 42.37 | 42.47 | 41.97 | 42.10 | 8,996,010 | -0.20(-0.48%) |
Oct 08, 2018 | 42.54 | 42.80 | 42.01 | 42.30 | 8,542,696 | -0.36(-0.85%) |
Oct 05, 2018 | 43.24 | 43.28 | 42.45 | 42.66 | 6,889,982 | -0.46(-1.07%) |
Oct 04, 2018 | 43.18 | 43.37 | 42.89 | 43.12 | 8,295,860 | -0.21(-0.49%) |
Oct 03, 2018 | 43.11 | 43.37 | 43.03 | 43.34 | 9,356,648 | +0.27(+0.62%) |
Oct 02, 2018 | 42.64 | 43.10 | 42.64 | 43.07 | 13,001,781 | +0.31(+0.74%) |
Oct 01, 2018 | 42.94 | 42.94 | 42.47 | 42.75 | 7,720,835 | -0.11(-0.26%) |
Sep 28, 2018 | 42.33 | 42.97 | 41.84 | 42.87 | 8,982,332 | +0.45(+1.07%) |
Sep 27, 2018 | 42.30 | 42.72 | 42.12 | 42.41 | 7,125,864 | +0.16(+0.37%) |
Sep 26, 2018 | 41.82 | 42.62 | 41.78 | 42.26 | 12,130,866 | +0.43(+1.02%) |
Sep 25, 2018 | 41.64 | 42.00 | 41.61 | 41.83 | 13,510,997 | +0.19(+0.44%) |
Sep 24, 2018 | 41.34 | 41.69 | 41.11 | 41.64 | 24,273,294 | +0.63(+1.53%) |
Sep 21, 2018 | 41.41 | 41.44 | 40.88 | 41.02 | 22,171,198 | -0.22(-0.54%) |
Sep 20, 2018 | 41.40 | 41.49 | 41.20 | 41.24 | 16,743,970 | -0.05(-0.11%) |
Sep 19, 2018 | 41.46 | 41.46 | 41.16 | 41.28 | 5,514,043 | +0.07(+0.18%) |
Sep 18, 2018 | 41.48 | 41.52 | 41.16 | 41.21 | 9,156,574 | -0.16(-0.38%) |
Sep 17, 2018 | 41.60 | 41.60 | 41.25 | 41.37 | 9,920,868 | -0.09(-0.22%) |
Sep 14, 2018 | 41.59 | 41.64 | 41.40 | 41.46 | 11,056,849 | +0.02(+0.04%) |
Sep 13, 2018 | 41.39 | 41.51 | 41.34 | 41.44 | 8,658,260 | +0.14(+0.34%) |
Sep 12, 2018 | 41.47 | 41.56 | 41.27 | 41.30 | 7,697,780 | -0.08(-0.20%) |
Sep 11, 2018 | 41.42 | 41.54 | 41.27 | 41.39 | 12,050,562 | -0.19(-0.45%) |
Sep 10, 2018 | 42.04 | 42.11 | 41.52 | 41.57 | 9,181,914 | -0.26(-0.62%) |
Sep 07, 2018 | 41.96 | 42.03 | 41.81 | 41.83 | 7,470,596 | -0.12(-0.29%) |
Sep 06, 2018 | 41.85 | 42.11 | 41.77 | 41.95 | 7,986,287 | +0.09(+0.22%) |
Sep 05, 2018 | 41.85 | 42.03 | 41.78 | 41.86 | 8,432,127 | -0.06(-0.15%) |