Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 39.97 | 40.41 | 39.89 | 40.25 | 6,172,327 | +0.30(+0.75%) |
Nov 29, 2018 | 39.73 | 40.17 | 39.69 | 39.95 | 2,932,054 | +0.04(+0.09%) |
Nov 28, 2018 | 39.01 | 39.93 | 39.01 | 39.92 | 4,008,005 | +0.71(+1.82%) |
Nov 27, 2018 | 39.10 | 39.38 | 38.87 | 39.21 | 2,908,085 | -0.05(-0.13%) |
Nov 26, 2018 | 39.51 | 39.72 | 38.94 | 39.26 | 2,525,400 | +0.12(+0.31%) |
Nov 23, 2018 | 38.88 | 39.51 | 38.76 | 39.14 | 1,531,605 | +0.07(+0.18%) |
Nov 21, 2018 | 39.07 | 39.07 | 39.07 | 0 | +0.09(+0.23%) | |
Nov 20, 2018 | 39.65 | 39.65 | 38.85 | 38.98 | 5,389,495 | -0.72(-1.82%) |
Nov 19, 2018 | 39.09 | 39.74 | 38.89 | 39.70 | 3,964,565 | +0.70(+1.79%) |
Nov 16, 2018 | 38.52 | 39.12 | 38.47 | 39.00 | 4,015,594 | +0.26(+0.68%) |
Nov 15, 2018 | 38.15 | 38.75 | 37.94 | 38.74 | 3,545,137 | +0.28(+0.73%) |
Nov 14, 2018 | 38.95 | 39.17 | 38.33 | 38.46 | 5,347,689 | -0.37(-0.95%) |
Nov 13, 2018 | 38.71 | 39.24 | 38.68 | 38.82 | 4,451,032 | -0.06(-0.16%) |
Nov 12, 2018 | 39.42 | 39.59 | 38.79 | 38.89 | 4,402,383 | -0.53(-1.33%) |
Nov 09, 2018 | 39.45 | 39.66 | 39.25 | 39.41 | 2,578,359 | -0.15(-0.38%) |
Nov 08, 2018 | 39.24 | 39.80 | 39.23 | 39.56 | 3,308,709 | +0.13(+0.33%) |
Nov 07, 2018 | 38.80 | 39.45 | 38.50 | 39.43 | 3,399,183 | +0.94(+2.43%) |
Nov 06, 2018 | 38.17 | 38.58 | 38.17 | 38.49 | 2,630,972 | +0.25(+0.64%) |
Nov 05, 2018 | 37.57 | 38.29 | 37.55 | 38.25 | 3,507,512 | +0.71(+1.89%) |
Nov 02, 2018 | 37.91 | 38.14 | 37.28 | 37.54 | 4,021,651 | +0.03(+0.07%) |
Nov 01, 2018 | 37.63 | 37.88 | 37.40 | 37.51 | 3,722,651 | -0.17(-0.46%) |
Oct 31, 2018 | 37.99 | 38.29 | 37.64 | 37.69 | 4,670,861 | -0.06(-0.16%) |
Oct 30, 2018 | 37.15 | 37.76 | 37.06 | 37.75 | 4,907,087 | +0.75(+2.03%) |
Oct 29, 2018 | 36.84 | 37.45 | 36.61 | 37.00 | 4,259,374 | +0.51(+1.39%) |
Oct 26, 2018 | 36.68 | 36.86 | 36.27 | 36.49 | 5,226,889 | -0.43(-1.16%) |
Oct 25, 2018 | 37.69 | 38.03 | 36.77 | 36.92 | 5,077,356 | -0.45(-1.19%) |
Oct 24, 2018 | 38.72 | 38.81 | 37.28 | 37.36 | 5,520,658 | -1.36(-3.52%) |
Oct 23, 2018 | 38.12 | 38.81 | 37.84 | 38.73 | 4,764,759 | -0.02(-0.05%) |
Oct 22, 2018 | 38.99 | 39.25 | 38.62 | 38.75 | 4,274,349 | -0.17(-0.43%) |
Oct 19, 2018 | 38.54 | 39.15 | 38.49 | 38.91 | 3,484,516 | +0.24(+0.61%) |
Oct 18, 2018 | 39.07 | 39.38 | 38.56 | 38.68 | 3,361,170 | -0.45(-1.16%) |
Oct 17, 2018 | 38.66 | 39.45 | 38.49 | 39.13 | 3,804,331 | +0.47(+1.22%) |
Oct 16, 2018 | 38.45 | 38.68 | 38.21 | 38.66 | 2,637,150 | +0.31(+0.82%) |
Oct 15, 2018 | 38.52 | 38.80 | 38.33 | 38.34 | 4,339,036 | -0.20(-0.52%) |
Oct 12, 2018 | 39.26 | 39.43 | 38.07 | 38.54 | 5,079,234 | -0.38(-0.99%) |
Oct 11, 2018 | 40.54 | 40.54 | 38.75 | 38.93 | 7,132,615 | -1.61(-3.97%) |
Oct 10, 2018 | 41.44 | 41.69 | 40.44 | 40.54 | 6,231,284 | -0.95(-2.28%) |
Oct 09, 2018 | 41.22 | 41.58 | 40.91 | 41.48 | 2,860,231 | +0.24(+0.59%) |
Oct 08, 2018 | 40.60 | 41.38 | 40.52 | 41.24 | 3,197,280 | +0.55(+1.35%) |
Oct 05, 2018 | 40.78 | 40.98 | 40.67 | 40.69 | 3,262,691 | -0.09(-0.21%) |
Oct 04, 2018 | 41.06 | 41.16 | 40.60 | 40.78 | 4,854,821 | -0.24(-0.58%) |
Oct 03, 2018 | 41.29 | 41.41 | 40.99 | 41.01 | 2,549,463 | -0.19(-0.47%) |
Oct 02, 2018 | 41.22 | 41.36 | 41.03 | 41.20 | 2,442,613 | -0.06(-0.15%) |
Oct 01, 2018 | 41.34 | 41.45 | 41.00 | 41.27 | 2,135,266 | +0.08(+0.19%) |
Sep 28, 2018 | 40.96 | 41.30 | 40.80 | 41.19 | 2,957,210 | +0.02(+0.04%) |
Sep 27, 2018 | 41.13 | 41.43 | 41.02 | 41.17 | 2,164,389 | +0.01(+0.02%) |
Sep 26, 2018 | 41.78 | 41.88 | 41.12 | 41.16 | 4,179,086 | -0.58(-1.38%) |
Sep 25, 2018 | 41.93 | 41.99 | 41.69 | 41.74 | 2,118,346 | +0.00(+0.00%) |
Sep 24, 2018 | 42.09 | 42.16 | 41.73 | 41.74 | 2,563,697 | -0.30(-0.71%) |
Sep 21, 2018 | 42.00 | 42.08 | 41.77 | 42.04 | 4,835,810 | +0.13(+0.31%) |
Sep 20, 2018 | 41.91 | 42.06 | 41.79 | 41.90 | 2,816,441 | +0.18(+0.44%) |
Sep 19, 2018 | 41.48 | 41.83 | 41.44 | 41.72 | 3,948,805 | +0.37(+0.89%) |
Sep 18, 2018 | 41.25 | 41.46 | 41.01 | 41.35 | 3,234,880 | +0.18(+0.45%) |
Sep 17, 2018 | 41.36 | 41.53 | 41.15 | 41.17 | 3,113,727 | -0.14(-0.34%) |
Sep 14, 2018 | 40.91 | 41.37 | 40.87 | 41.31 | 2,835,041 | +0.45(+1.09%) |
Sep 13, 2018 | 40.66 | 40.90 | 40.60 | 40.86 | 2,232,244 | +0.34(+0.84%) |
Sep 12, 2018 | 40.71 | 40.78 | 40.43 | 40.52 | 2,570,371 | -0.28(-0.69%) |
Sep 11, 2018 | 40.80 | 41.03 | 40.57 | 40.80 | 2,731,908 | -0.12(-0.30%) |
Sep 10, 2018 | 41.06 | 41.10 | 40.83 | 40.92 | 3,512,451 | -0.04(-0.11%) |
Sep 07, 2018 | 41.06 | 41.16 | 40.86 | 40.97 | 2,910,354 | -0.06(-0.15%) |
Sep 06, 2018 | 41.20 | 41.25 | 40.82 | 41.03 | 2,681,962 | -0.17(-0.40%) |
Sep 05, 2018 | 40.74 | 41.26 | 40.64 | 41.20 | 2,793,885 | +0.45(+1.09%) |