Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 32.38 | 32.59 | 32.24 | 32.37 | 1,369,400 | -0.09(-0.28%) |
Nov 29, 2018 | 32.73 | 32.88 | 32.34 | 32.46 | 2,296,951 | -0.31(-0.95%) |
Nov 28, 2018 | 32.08 | 32.83 | 31.12 | 32.77 | 5,691,579 | +0.85(+2.66%) |
Nov 27, 2018 | 31.71 | 32.10 | 31.70 | 31.92 | 1,313,769 | +0.04(+0.11%) |
Nov 26, 2018 | 31.95 | 32.18 | 31.67 | 31.89 | 4,761,358 | +0.17(+0.52%) |
Nov 23, 2018 | 31.33 | 32.04 | 31.33 | 31.72 | 1,060,900 | +0.06(+0.19%) |
Nov 21, 2018 | 31.66 | 31.66 | 31.66 | 0 | +0.59(+1.90%) | |
Nov 20, 2018 | 30.48 | 31.42 | 30.47 | 31.07 | 3,829,935 | -0.01(-0.03%) |
Nov 19, 2018 | 30.95 | 31.31 | 30.59 | 31.08 | 2,985,049 | +0.02(+0.06%) |
Nov 16, 2018 | 30.14 | 31.14 | 30.14 | 31.06 | 5,345,700 | +0.62(+2.04%) |
Nov 15, 2018 | 30.20 | 30.58 | 29.66 | 30.44 | 3,202,592 | -0.67(-2.15%) |
Nov 14, 2018 | 31.52 | 31.87 | 30.90 | 31.11 | 2,159,359 | -0.08(-0.26%) |
Nov 13, 2018 | 30.72 | 31.55 | 30.50 | 31.19 | 2,621,502 | +0.46(+1.50%) |
Nov 12, 2018 | 31.11 | 31.31 | 30.68 | 30.73 | 1,460,933 | -0.49(-1.57%) |
Nov 09, 2018 | 31.16 | 31.71 | 31.12 | 31.22 | 2,149,600 | -0.26(-0.83%) |
Nov 08, 2018 | 31.67 | 32.11 | 30.95 | 31.48 | 4,674,535 | -0.85(-2.63%) |
Nov 07, 2018 | 32.69 | 32.69 | 31.77 | 32.33 | 3,373,382 | +0.05(+0.15%) |
Nov 06, 2018 | 32.31 | 32.53 | 32.12 | 32.28 | 1,662,376 | -0.06(-0.19%) |
Nov 05, 2018 | 31.85 | 32.43 | 31.77 | 32.34 | 1,860,189 | +0.47(+1.47%) |
Nov 02, 2018 | 32.30 | 32.37 | 31.50 | 31.87 | 3,390,700 | -0.27(-0.84%) |
Nov 01, 2018 | 31.36 | 32.52 | 31.10 | 32.14 | 4,038,668 | +0.97(+3.11%) |
Oct 31, 2018 | 31.43 | 31.69 | 30.84 | 31.17 | 4,623,901 | +0.01(+0.03%) |
Oct 30, 2018 | 29.79 | 31.23 | 29.49 | 31.16 | 5,728,512 | +1.33(+4.46%) |
Oct 29, 2018 | 30.87 | 31.04 | 29.46 | 29.83 | 4,734,057 | -0.62(-2.04%) |
Oct 26, 2018 | 29.81 | 31.18 | 29.70 | 30.45 | 9,750,000 | +0.00(+0.00%) |
Oct 25, 2018 | 29.78 | 30.70 | 29.78 | 30.45 | 5,503,241 | +0.80(+2.70%) |
Oct 24, 2018 | 30.54 | 31.16 | 29.60 | 29.65 | 9,566,244 | -0.86(-2.82%) |
Oct 23, 2018 | 29.55 | 30.87 | 29.52 | 30.51 | 11,887,220 | +0.61(+2.04%) |
Oct 22, 2018 | 30.53 | 30.63 | 29.83 | 29.90 | 5,597,420 | -0.62(-2.03%) |
Oct 19, 2018 | 31.52 | 31.52 | 30.34 | 30.52 | 4,619,000 | -0.80(-2.55%) |
Oct 18, 2018 | 31.62 | 31.81 | 31.07 | 31.32 | 5,196,245 | -0.64(-2.00%) |
Oct 17, 2018 | 32.34 | 32.35 | 31.47 | 31.96 | 5,740,323 | -0.73(-2.23%) |
Oct 16, 2018 | 32.29 | 32.75 | 31.84 | 32.69 | 3,553,196 | +0.70(+2.19%) |
Oct 15, 2018 | 32.09 | 32.22 | 31.81 | 31.99 | 2,216,500 | -0.05(-0.16%) |
Oct 12, 2018 | 32.67 | 32.93 | 31.79 | 32.04 | 3,201,300 | -0.31(-0.96%) |
Oct 11, 2018 | 32.71 | 33.18 | 32.30 | 32.35 | 4,487,593 | -0.51(-1.55%) |
Oct 10, 2018 | 33.39 | 33.65 | 32.80 | 32.86 | 6,275,964 | -0.52(-1.56%) |
Oct 09, 2018 | 34.15 | 34.28 | 33.35 | 33.38 | 5,353,507 | -0.88(-2.57%) |
Oct 08, 2018 | 33.78 | 34.34 | 33.72 | 34.26 | 2,664,692 | +0.34(+1.00%) |
Oct 05, 2018 | 34.10 | 34.21 | 33.30 | 33.92 | 4,916,000 | -0.22(-0.64%) |
Oct 04, 2018 | 34.61 | 34.67 | 33.85 | 34.14 | 3,780,304 | -0.60(-1.73%) |
Oct 03, 2018 | 35.26 | 35.40 | 34.64 | 34.74 | 5,569,653 | -0.45(-1.28%) |
Oct 02, 2018 | 35.24 | 35.56 | 35.11 | 35.19 | 3,368,345 | -0.02(-0.06%) |
Oct 01, 2018 | 35.51 | 35.62 | 35.10 | 35.21 | 2,268,595 | -0.13(-0.37%) |
Sep 28, 2018 | 35.48 | 35.95 | 35.30 | 35.34 | 2,931,900 | -0.25(-0.70%) |
Sep 27, 2018 | 35.98 | 36.00 | 35.53 | 35.59 | 3,663,128 | -0.42(-1.17%) |
Sep 26, 2018 | 36.82 | 36.86 | 35.87 | 36.01 | 3,623,511 | -0.57(-1.56%) |
Sep 25, 2018 | 36.59 | 36.74 | 36.48 | 36.58 | 2,520,280 | +0.05(+0.14%) |
Sep 24, 2018 | 36.86 | 37.00 | 36.50 | 36.53 | 3,275,338 | -0.49(-1.32%) |
Sep 21, 2018 | 37.14 | 37.19 | 36.65 | 37.02 | 4,111,100 | -0.24(-0.64%) |
Sep 20, 2018 | 37.58 | 37.71 | 37.01 | 37.26 | 5,485,130 | -0.26(-0.69%) |
Sep 19, 2018 | 37.65 | 38.07 | 37.50 | 37.52 | 2,672,871 | -0.24(-0.64%) |
Sep 18, 2018 | 37.41 | 37.98 | 37.35 | 37.76 | 2,787,050 | +0.35(+0.95%) |
Sep 17, 2018 | 37.85 | 37.97 | 37.37 | 37.41 | 1,723,188 | -0.52(-1.36%) |
Sep 14, 2018 | 37.60 | 38.05 | 37.34 | 37.92 | 3,057,000 | +0.19(+0.50%) |
Sep 13, 2018 | 38.12 | 38.35 | 37.24 | 37.73 | 3,205,008 | -0.43(-1.13%) |
Sep 12, 2018 | 37.95 | 38.23 | 37.60 | 38.16 | 3,143,554 | +0.32(+0.85%) |
Sep 11, 2018 | 37.45 | 38.18 | 37.16 | 37.84 | 2,544,264 | +0.33(+0.88%) |
Sep 10, 2018 | 37.25 | 37.72 | 37.25 | 37.51 | 1,505,333 | +0.28(+0.75%) |
Sep 07, 2018 | 37.62 | 37.79 | 37.13 | 37.23 | 2,490,200 | -0.67(-1.77%) |
Sep 06, 2018 | 38.08 | 38.52 | 37.82 | 37.90 | 1,426,147 | -0.24(-0.63%) |
Sep 05, 2018 | 37.69 | 38.26 | 37.59 | 38.14 | 1,801,969 | +0.35(+0.93%) |