Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 33.60 | 33.69 | 33.50 | 33.67 | 16,884,840 | -0.12(-0.35%) |
Nov 29, 2018 | 33.77 | 33.92 | 33.68 | 33.78 | 18,728,002 | -0.16(-0.47%) |
Nov 28, 2018 | 33.48 | 33.96 | 33.35 | 33.95 | 22,313,146 | +0.49(+1.47%) |
Nov 27, 2018 | 33.40 | 33.46 | 33.29 | 33.45 | 20,170,538 | -0.10(-0.30%) |
Nov 26, 2018 | 33.50 | 33.63 | 33.45 | 33.56 | 19,392,674 | +0.45(+1.36%) |
Nov 23, 2018 | 33.06 | 33.19 | 33.04 | 33.11 | 7,396,061 | -0.22(-0.66%) |
Nov 21, 2018 | 33.33 | 33.33 | 33.33 | 0 | +0.48(+1.47%) | |
Nov 20, 2018 | 33.00 | 33.12 | 32.77 | 32.84 | 24,785,466 | -0.62(-1.85%) |
Nov 19, 2018 | 33.72 | 33.73 | 33.35 | 33.46 | 16,856,852 | -0.28(-0.83%) |
Nov 16, 2018 | 33.50 | 33.78 | 33.45 | 33.74 | 20,229,126 | +0.03(+0.10%) |
Nov 15, 2018 | 33.39 | 33.79 | 33.24 | 33.71 | 25,409,076 | +0.11(+0.33%) |
Nov 14, 2018 | 33.79 | 33.83 | 33.40 | 33.60 | 21,762,306 | +0.03(+0.10%) |
Nov 13, 2018 | 33.54 | 33.81 | 33.43 | 33.56 | 21,528,868 | +0.13(+0.38%) |
Nov 12, 2018 | 33.79 | 33.81 | 33.40 | 33.44 | 13,657,073 | -0.58(-1.72%) |
Nov 09, 2018 | 34.03 | 34.08 | 33.86 | 34.02 | 14,695,422 | -0.25(-0.72%) |
Nov 08, 2018 | 34.44 | 34.53 | 34.17 | 34.27 | 13,606,483 | -0.35(-1.00%) |
Nov 07, 2018 | 34.48 | 34.63 | 34.36 | 34.61 | 11,937,023 | +0.42(+1.24%) |
Nov 06, 2018 | 34.05 | 34.19 | 34.00 | 34.19 | 11,165,969 | +0.18(+0.52%) |
Nov 05, 2018 | 34.00 | 34.11 | 33.91 | 34.01 | 12,855,310 | -0.02(-0.05%) |
Nov 02, 2018 | 34.28 | 34.32 | 33.82 | 34.03 | 19,341,102 | +0.09(+0.27%) |
Nov 01, 2018 | 33.78 | 33.95 | 33.65 | 33.94 | 17,668,704 | +0.44(+1.31%) |
Oct 31, 2018 | 33.51 | 33.65 | 33.44 | 33.50 | 20,130,646 | +0.27(+0.82%) |
Oct 30, 2018 | 32.94 | 33.23 | 32.86 | 33.23 | 22,609,786 | +0.41(+1.24%) |
Oct 29, 2018 | 33.29 | 33.35 | 32.56 | 32.82 | 24,598,472 | -0.14(-0.41%) |
Oct 26, 2018 | 32.77 | 33.16 | 32.51 | 32.95 | 23,791,256 | -0.28(-0.84%) |
Oct 25, 2018 | 33.10 | 33.38 | 32.98 | 33.23 | 17,879,224 | +0.36(+1.11%) |
Oct 24, 2018 | 33.61 | 33.65 | 32.83 | 32.87 | 20,601,116 | -0.93(-2.76%) |
Oct 23, 2018 | 33.56 | 33.93 | 33.36 | 33.80 | 21,396,656 | -0.35(-1.02%) |
Oct 22, 2018 | 34.33 | 34.35 | 34.05 | 34.15 | 11,462,926 | -0.16(-0.47%) |
Oct 19, 2018 | 34.27 | 34.49 | 34.27 | 34.31 | 15,586,869 | +0.18(+0.52%) |
Oct 18, 2018 | 34.50 | 34.57 | 34.00 | 34.13 | 15,454,250 | -0.55(-1.59%) |
Oct 17, 2018 | 34.78 | 34.80 | 34.53 | 34.68 | 13,761,850 | -0.21(-0.61%) |
Oct 16, 2018 | 34.73 | 34.94 | 34.67 | 34.89 | 15,964,574 | +0.59(+1.73%) |
Oct 15, 2018 | 34.26 | 34.45 | 34.17 | 34.30 | 21,676,530 | -0.06(-0.17%) |
Oct 12, 2018 | 34.50 | 34.59 | 34.00 | 34.36 | 41,087,696 | +0.17(+0.50%) |
Oct 11, 2018 | 34.55 | 34.69 | 33.98 | 34.19 | 39,984,668 | -0.48(-1.39%) |
Oct 10, 2018 | 35.35 | 35.46 | 34.62 | 34.67 | 19,502,284 | -0.80(-2.27%) |
Oct 09, 2018 | 35.23 | 35.54 | 35.18 | 35.48 | 13,708,202 | -0.13(-0.36%) |
Oct 08, 2018 | 35.38 | 35.61 | 35.30 | 35.61 | 13,379,577 | -0.19(-0.54%) |
Oct 05, 2018 | 35.90 | 35.94 | 35.64 | 35.80 | 9,780,182 | -0.18(-0.49%) |
Oct 04, 2018 | 36.18 | 36.22 | 35.83 | 35.98 | 10,825,468 | -0.47(-1.28%) |
Oct 03, 2018 | 36.58 | 36.58 | 36.39 | 36.44 | 8,415,033 | -0.06(-0.16%) |
Oct 02, 2018 | 36.44 | 36.55 | 36.38 | 36.50 | 9,021,392 | -0.24(-0.65%) |
Oct 01, 2018 | 36.80 | 36.86 | 36.70 | 36.74 | 10,217,924 | +0.09(+0.25%) |
Sep 28, 2018 | 36.63 | 36.80 | 36.59 | 36.65 | 10,010,659 | -0.26(-0.71%) |
Sep 27, 2018 | 36.93 | 37.09 | 36.87 | 36.91 | 7,752,750 | -0.10(-0.27%) |
Sep 26, 2018 | 36.98 | 37.24 | 36.95 | 37.01 | 8,133,819 | +0.02(+0.04%) |
Sep 25, 2018 | 37.10 | 37.12 | 36.98 | 37.00 | 8,309,279 | +0.18(+0.48%) |
Sep 24, 2018 | 36.96 | 36.99 | 36.81 | 36.82 | 9,074,508 | -0.16(-0.43%) |
Sep 21, 2018 | 36.95 | 37.04 | 36.92 | 36.98 | 7,391,716 | +0.01(+0.02%) |
Sep 20, 2018 | 36.91 | 37.01 | 36.82 | 36.97 | 7,051,554 | +0.40(+1.08%) |
Sep 19, 2018 | 36.49 | 36.62 | 36.48 | 36.57 | 6,760,568 | +0.13(+0.35%) |
Sep 18, 2018 | 36.34 | 36.50 | 36.32 | 36.45 | 10,314,065 | +0.37(+1.03%) |
Sep 17, 2018 | 36.19 | 36.25 | 36.04 | 36.08 | 7,021,501 | +0.03(+0.09%) |
Sep 14, 2018 | 36.10 | 36.13 | 35.94 | 36.04 | 11,380,685 | +0.08(+0.21%) |
Sep 13, 2018 | 36.08 | 36.08 | 35.87 | 35.97 | 8,519,757 | +0.23(+0.64%) |
Sep 12, 2018 | 35.62 | 35.81 | 35.59 | 35.74 | 8,590,920 | +0.15(+0.43%) |
Sep 11, 2018 | 35.41 | 35.59 | 35.32 | 35.59 | 10,872,046 | +0.05(+0.14%) |
Sep 10, 2018 | 35.60 | 35.64 | 35.50 | 35.54 | 9,077,183 | +0.19(+0.55%) |
Sep 07, 2018 | 35.32 | 35.45 | 35.25 | 35.34 | 8,949,170 | -0.29(-0.81%) |
Sep 06, 2018 | 35.68 | 35.76 | 35.46 | 35.63 | 13,523,547 | -0.13(-0.35%) |
Sep 05, 2018 | 35.82 | 35.86 | 35.62 | 35.76 | 11,163,906 | -0.27(-0.75%) |