Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 48.21 | 48.93 | 47.58 | 48.07 | 23,209,800 | -0.14(-0.29%) |
Nov 29, 2018 | 47.40 | 48.68 | 47.23 | 48.21 | 1,633,723 | +0.62(+1.30%) |
Nov 28, 2018 | 46.56 | 47.84 | 46.44 | 47.59 | 1,518,932 | +1.22(+2.63%) |
Nov 27, 2018 | 44.95 | 46.73 | 44.25 | 46.37 | 1,883,983 | +0.22(+0.48%) |
Nov 26, 2018 | 46.12 | 46.64 | 45.68 | 46.15 | 1,088,552 | +0.53(+1.16%) |
Nov 23, 2018 | 44.79 | 46.18 | 44.15 | 45.62 | 709,700 | +0.67(+1.49%) |
Nov 21, 2018 | 44.95 | 44.95 | 44.95 | 0 | +0.16(+0.36%) | |
Nov 20, 2018 | 45.63 | 46.51 | 44.69 | 44.79 | 1,162,678 | -1.40(-3.03%) |
Nov 19, 2018 | 46.00 | 46.61 | 45.76 | 46.19 | 1,552,981 | +0.15(+0.33%) |
Nov 16, 2018 | 45.73 | 46.24 | 45.25 | 46.04 | 1,272,600 | -0.02(-0.04%) |
Nov 15, 2018 | 45.34 | 46.26 | 44.79 | 46.06 | 1,099,519 | +0.61(+1.34%) |
Nov 14, 2018 | 45.62 | 46.25 | 44.56 | 45.45 | 1,456,921 | +0.16(+0.35%) |
Nov 13, 2018 | 47.28 | 47.28 | 45.22 | 45.29 | 1,472,431 | -1.76(-3.74%) |
Nov 12, 2018 | 47.58 | 47.97 | 46.89 | 47.05 | 1,299,554 | -0.61(-1.28%) |
Nov 09, 2018 | 47.49 | 47.88 | 46.74 | 47.66 | 1,229,500 | -0.20(-0.42%) |
Nov 08, 2018 | 48.35 | 48.62 | 47.72 | 47.86 | 1,229,608 | -0.70(-1.44%) |
Nov 07, 2018 | 47.10 | 48.97 | 46.90 | 48.56 | 1,585,706 | +1.76(+3.76%) |
Nov 06, 2018 | 46.75 | 47.46 | 45.55 | 46.80 | 1,510,051 | +0.03(+0.06%) |
Nov 05, 2018 | 47.30 | 47.75 | 46.18 | 46.77 | 1,751,216 | -0.54(-1.14%) |
Nov 02, 2018 | 49.07 | 49.82 | 46.44 | 47.31 | 4,289,700 | -3.47(-6.83%) |
Nov 01, 2018 | 50.05 | 51.17 | 49.82 | 50.78 | 1,276,817 | +0.81(+1.62%) |
Oct 31, 2018 | 49.37 | 50.39 | 48.79 | 49.97 | 1,408,695 | +0.88(+1.79%) |
Oct 30, 2018 | 49.29 | 49.98 | 48.48 | 49.09 | 1,351,167 | -0.05(-0.10%) |
Oct 29, 2018 | 49.47 | 50.37 | 48.67 | 49.14 | 1,321,270 | +0.33(+0.68%) |
Oct 26, 2018 | 48.98 | 49.30 | 47.77 | 48.81 | 849,000 | -0.71(-1.43%) |
Oct 25, 2018 | 49.18 | 50.07 | 48.99 | 49.52 | 839,797 | +0.58(+1.19%) |
Oct 24, 2018 | 50.53 | 50.85 | 48.85 | 48.94 | 1,088,491 | -1.59(-3.15%) |
Oct 23, 2018 | 50.75 | 51.31 | 49.73 | 50.53 | 1,427,155 | -1.61(-3.09%) |
Oct 22, 2018 | 53.10 | 53.42 | 52.11 | 52.14 | 594,043 | -0.91(-1.72%) |
Oct 19, 2018 | 53.03 | 53.61 | 52.75 | 53.05 | 841,400 | -0.07(-0.13%) |
Oct 18, 2018 | 53.63 | 54.35 | 52.96 | 53.12 | 607,268 | -0.63(-1.17%) |
Oct 17, 2018 | 53.63 | 54.16 | 52.84 | 53.75 | 553,036 | +0.00(+0.00%) |
Oct 16, 2018 | 52.64 | 53.95 | 52.20 | 53.75 | 772,425 | +1.23(+2.34%) |
Oct 15, 2018 | 52.53 | 52.80 | 52.04 | 52.52 | 651,602 | -0.03(-0.06%) |
Oct 12, 2018 | 53.47 | 53.95 | 51.45 | 52.55 | 996,900 | -0.44(-0.83%) |
Oct 11, 2018 | 54.01 | 54.39 | 52.95 | 52.99 | 1,567,061 | -1.02(-1.89%) |
Oct 10, 2018 | 54.11 | 54.60 | 53.85 | 54.01 | 1,177,725 | -0.11(-0.20%) |
Oct 09, 2018 | 53.98 | 54.31 | 53.63 | 54.12 | 662,110 | +0.08(+0.15%) |
Oct 08, 2018 | 54.19 | 54.58 | 53.26 | 54.04 | 745,885 | -0.38(-0.70%) |
Oct 05, 2018 | 54.40 | 54.58 | 53.81 | 54.42 | 1,319,300 | -0.09(-0.17%) |
Oct 04, 2018 | 55.63 | 55.77 | 54.14 | 54.51 | 1,033,786 | -1.29(-2.31%) |
Oct 03, 2018 | 56.00 | 56.84 | 55.54 | 55.80 | 1,109,051 | -0.29(-0.52%) |
Oct 02, 2018 | 57.29 | 57.49 | 55.98 | 56.09 | 1,018,455 | -1.30(-2.27%) |
Oct 01, 2018 | 58.76 | 59.19 | 57.30 | 57.39 | 873,388 | -1.29(-2.20%) |
Sep 28, 2018 | 58.28 | 58.68 | 56.38 | 58.68 | 1,324,200 | +0.27(+0.46%) |
Sep 27, 2018 | 60.21 | 60.35 | 58.39 | 58.41 | 1,042,775 | -1.93(-3.20%) |
Sep 26, 2018 | 60.70 | 61.78 | 60.26 | 60.34 | 707,844 | -0.35(-0.58%) |
Sep 25, 2018 | 60.51 | 60.97 | 60.24 | 60.69 | 545,987 | +0.14(+0.23%) |
Sep 24, 2018 | 61.48 | 61.65 | 60.26 | 60.55 | 438,233 | -0.94(-1.53%) |
Sep 21, 2018 | 61.82 | 61.82 | 61.45 | 61.49 | 1,372,900 | -0.23(-0.37%) |
Sep 20, 2018 | 62.04 | 62.18 | 61.52 | 61.72 | 647,178 | -0.25(-0.40%) |
Sep 19, 2018 | 62.25 | 62.39 | 61.30 | 61.97 | 495,172 | -0.39(-0.63%) |
Sep 18, 2018 | 61.70 | 62.49 | 61.65 | 62.36 | 582,876 | +0.67(+1.09%) |
Sep 17, 2018 | 61.94 | 62.80 | 61.43 | 61.69 | 1,493,400 | -0.18(-0.29%) |
Sep 14, 2018 | 60.93 | 62.35 | 60.06 | 61.87 | 1,128,800 | +0.95(+1.56%) |
Sep 13, 2018 | 61.23 | 61.30 | 59.96 | 60.92 | 846,312 | -0.30(-0.49%) |
Sep 12, 2018 | 61.15 | 61.28 | 60.45 | 61.22 | 553,718 | -0.04(-0.07%) |
Sep 11, 2018 | 61.80 | 62.14 | 60.69 | 61.26 | 739,118 | -0.66(-1.07%) |
Sep 10, 2018 | 62.00 | 62.36 | 61.75 | 61.92 | 442,884 | +0.10(+0.16%) |
Sep 07, 2018 | 61.86 | 62.24 | 61.43 | 61.82 | 351,900 | -0.13(-0.21%) |
Sep 06, 2018 | 61.91 | 62.66 | 61.38 | 61.95 | 336,472 | +0.08(+0.13%) |
Sep 05, 2018 | 62.12 | 62.62 | 61.54 | 61.87 | 360,835 | -0.27(-0.43%) |