Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 31.50 | 32.13 | 31.47 | 31.99 | 2,621,989 | +0.31(+0.97%) |
Nov 29, 2018 | 32.12 | 32.26 | 31.48 | 31.68 | 1,673,158 | -0.52(-1.62%) |
Nov 28, 2018 | 31.50 | 32.20 | 30.90 | 32.20 | 1,540,291 | +0.73(+2.33%) |
Nov 27, 2018 | 31.86 | 32.16 | 31.08 | 31.47 | 2,257,647 | -0.70(-2.18%) |
Nov 26, 2018 | 32.12 | 32.56 | 32.00 | 32.17 | 1,455,392 | +0.40(+1.27%) |
Nov 23, 2018 | 31.52 | 32.16 | 31.45 | 31.77 | 557,145 | +0.02(+0.08%) |
Nov 21, 2018 | 31.74 | 31.74 | 31.74 | 0 | +1.01(+3.27%) | |
Nov 20, 2018 | 31.26 | 31.66 | 30.69 | 30.74 | 1,812,844 | -0.97(-3.07%) |
Nov 19, 2018 | 31.94 | 32.26 | 31.58 | 31.71 | 1,357,715 | -0.30(-0.93%) |
Nov 16, 2018 | 31.85 | 32.38 | 31.63 | 32.01 | 3,002,470 | +0.00(+0.00%) |
Nov 15, 2018 | 31.21 | 32.29 | 30.58 | 32.01 | 2,519,277 | +0.48(+1.53%) |
Nov 14, 2018 | 30.75 | 31.82 | 30.75 | 31.53 | 2,974,040 | +1.07(+3.51%) |
Nov 13, 2018 | 30.70 | 31.28 | 30.41 | 30.46 | 2,684,426 | -0.04(-0.13%) |
Nov 12, 2018 | 31.13 | 31.37 | 30.43 | 30.50 | 2,315,722 | -0.72(-2.29%) |
Nov 09, 2018 | 31.86 | 31.90 | 30.93 | 31.21 | 2,439,359 | -1.09(-3.36%) |
Nov 08, 2018 | 32.19 | 32.68 | 32.13 | 32.30 | 2,402,013 | -0.06(-0.20%) |
Nov 07, 2018 | 32.33 | 32.50 | 31.52 | 32.36 | 2,437,388 | +0.19(+0.60%) |
Nov 06, 2018 | 31.65 | 32.25 | 31.65 | 32.17 | 2,502,453 | +0.48(+1.52%) |
Nov 05, 2018 | 32.38 | 32.69 | 31.59 | 31.69 | 2,938,692 | -0.80(-2.48%) |
Nov 02, 2018 | 33.24 | 33.50 | 32.29 | 32.49 | 2,991,782 | -0.53(-1.61%) |
Nov 01, 2018 | 32.00 | 33.10 | 31.73 | 33.02 | 3,724,569 | +1.31(+4.14%) |
Oct 31, 2018 | 31.98 | 32.29 | 31.54 | 31.71 | 3,843,447 | +0.41(+1.31%) |
Oct 30, 2018 | 31.81 | 32.10 | 30.92 | 31.30 | 3,807,465 | -0.53(-1.67%) |
Oct 29, 2018 | 31.91 | 33.18 | 31.36 | 31.83 | 6,952,645 | +1.21(+3.97%) |
Oct 26, 2018 | 29.80 | 31.28 | 29.25 | 30.62 | 4,145,220 | +0.27(+0.88%) |
Oct 25, 2018 | 29.70 | 30.91 | 28.95 | 30.35 | 4,551,769 | +1.55(+5.39%) |
Oct 24, 2018 | 30.01 | 30.07 | 28.76 | 28.80 | 3,875,068 | -1.43(-4.74%) |
Oct 23, 2018 | 29.10 | 30.50 | 28.73 | 30.23 | 4,453,759 | +0.76(+2.59%) |
Oct 22, 2018 | 29.73 | 29.86 | 29.29 | 29.47 | 2,367,251 | -0.05(-0.16%) |
Oct 19, 2018 | 29.12 | 29.79 | 28.82 | 29.51 | 2,917,711 | -0.19(-0.62%) |
Oct 18, 2018 | 30.25 | 30.63 | 29.64 | 29.70 | 4,430,172 | -0.80(-2.61%) |
Oct 17, 2018 | 30.58 | 30.75 | 30.09 | 30.50 | 2,769,198 | -0.31(-1.02%) |
Oct 16, 2018 | 30.93 | 30.95 | 30.39 | 30.81 | 3,079,092 | +0.34(+1.11%) |
Oct 15, 2018 | 30.40 | 30.94 | 30.29 | 30.47 | 2,600,822 | +0.02(+0.05%) |
Oct 12, 2018 | 30.99 | 31.22 | 30.07 | 30.46 | 4,189,215 | -0.02(-0.05%) |
Oct 11, 2018 | 31.03 | 31.89 | 30.45 | 30.47 | 3,977,880 | -0.57(-1.84%) |
Oct 10, 2018 | 32.64 | 32.64 | 31.03 | 31.04 | 5,984,666 | -1.87(-5.67%) |
Oct 09, 2018 | 33.84 | 33.90 | 32.79 | 32.91 | 3,271,977 | -1.08(-3.17%) |
Oct 08, 2018 | 33.30 | 34.05 | 33.26 | 33.99 | 2,512,463 | +0.43(+1.29%) |
Oct 05, 2018 | 34.32 | 34.32 | 33.42 | 33.55 | 2,935,359 | -1.01(-2.93%) |
Oct 04, 2018 | 35.24 | 35.24 | 34.13 | 34.57 | 3,207,337 | -0.56(-1.60%) |
Oct 03, 2018 | 34.95 | 35.39 | 34.63 | 35.13 | 3,417,585 | +0.35(+1.02%) |
Oct 02, 2018 | 34.67 | 34.99 | 34.33 | 34.78 | 2,292,265 | +0.50(+1.46%) |
Oct 01, 2018 | 35.16 | 35.16 | 34.25 | 34.28 | 2,326,257 | -0.14(-0.42%) |
Sep 28, 2018 | 34.17 | 34.57 | 33.75 | 34.42 | 1,706,234 | +0.01(+0.02%) |
Sep 27, 2018 | 34.82 | 34.82 | 34.36 | 34.41 | 1,801,612 | -0.49(-1.41%) |
Sep 26, 2018 | 34.99 | 35.38 | 34.83 | 34.91 | 1,691,999 | -0.05(-0.14%) |
Sep 25, 2018 | 35.43 | 35.65 | 34.81 | 34.95 | 2,703,376 | -0.87(-2.43%) |
Sep 24, 2018 | 36.07 | 36.21 | 35.41 | 35.82 | 3,769,690 | -0.60(-1.63%) |
Sep 21, 2018 | 37.11 | 37.31 | 36.31 | 36.42 | 6,986,624 | -0.42(-1.14%) |
Sep 20, 2018 | 36.47 | 37.79 | 36.45 | 36.84 | 3,471,047 | +0.52(+1.44%) |
Sep 19, 2018 | 34.92 | 37.07 | 34.92 | 36.31 | 6,024,930 | +1.73(+5.00%) |
Sep 18, 2018 | 34.99 | 35.62 | 33.88 | 34.58 | 6,908,792 | -0.94(-2.65%) |
Sep 17, 2018 | 36.09 | 36.24 | 35.49 | 35.52 | 2,626,814 | -0.58(-1.60%) |
Sep 14, 2018 | 35.73 | 36.34 | 35.67 | 36.10 | 1,958,273 | +0.43(+1.22%) |
Sep 13, 2018 | 35.48 | 35.93 | 35.44 | 35.67 | 1,634,370 | +0.49(+1.40%) |
Sep 12, 2018 | 34.66 | 35.31 | 34.46 | 35.18 | 1,510,562 | +0.41(+1.18%) |
Sep 11, 2018 | 35.45 | 35.45 | 34.62 | 34.77 | 2,322,811 | -0.86(-2.42%) |
Sep 10, 2018 | 35.44 | 36.01 | 35.36 | 35.63 | 2,428,333 | +0.49(+1.40%) |
Sep 07, 2018 | 35.47 | 35.72 | 34.90 | 35.14 | 2,560,780 | -0.40(-1.13%) |
Sep 06, 2018 | 35.65 | 35.92 | 35.37 | 35.54 | 2,209,707 | -0.09(-0.25%) |
Sep 05, 2018 | 35.20 | 35.76 | 34.84 | 35.63 | 1,819,067 | +0.38(+1.07%) |