Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 34.13 | 34.46 | 33.33 | 33.86 | 3,520,900 | -0.18(-0.53%) |
Nov 29, 2018 | 33.83 | 34.45 | 33.61 | 34.04 | 3,141,164 | +0.00(+0.00%) |
Nov 28, 2018 | 33.51 | 34.04 | 33.03 | 34.04 | 3,785,369 | +0.55(+1.64%) |
Nov 27, 2018 | 33.27 | 33.59 | 33.03 | 33.49 | 3,074,415 | +0.02(+0.06%) |
Nov 26, 2018 | 33.79 | 33.88 | 33.34 | 33.47 | 3,347,070 | -0.02(-0.06%) |
Nov 23, 2018 | 33.17 | 33.80 | 32.90 | 33.49 | 1,313,400 | +0.11(+0.33%) |
Nov 21, 2018 | 33.38 | 33.38 | 33.38 | 0 | -0.53(-1.56%) | |
Nov 20, 2018 | 34.50 | 35.07 | 33.44 | 33.91 | 6,017,754 | -0.69(-1.99%) |
Nov 19, 2018 | 34.85 | 35.16 | 34.32 | 34.60 | 3,070,757 | -0.32(-0.92%) |
Nov 16, 2018 | 34.94 | 35.45 | 34.72 | 34.92 | 4,183,000 | -0.22(-0.63%) |
Nov 15, 2018 | 34.38 | 35.22 | 34.03 | 35.14 | 5,067,138 | +0.91(+2.66%) |
Nov 14, 2018 | 35.87 | 36.09 | 34.02 | 34.23 | 7,307,441 | -1.53(-4.28%) |
Nov 13, 2018 | 36.11 | 36.45 | 35.68 | 35.76 | 4,186,000 | -0.18(-0.50%) |
Nov 12, 2018 | 36.94 | 36.94 | 35.81 | 35.94 | 4,262,866 | -1.01(-2.73%) |
Nov 09, 2018 | 36.92 | 37.06 | 36.43 | 36.95 | 4,300,400 | -0.20(-0.54%) |
Nov 08, 2018 | 36.21 | 37.31 | 35.78 | 37.15 | 5,604,924 | +0.60(+1.64%) |
Nov 07, 2018 | 36.85 | 36.85 | 35.93 | 36.55 | 8,030,903 | +0.12(+0.33%) |
Nov 06, 2018 | 34.86 | 37.56 | 34.75 | 36.43 | 26,087,586 | +5.06(+16.13%) |
Nov 05, 2018 | 31.66 | 31.84 | 31.02 | 31.37 | 7,626,552 | -0.31(-0.98%) |
Nov 02, 2018 | 32.56 | 32.79 | 31.33 | 31.68 | 5,083,400 | -0.75(-2.31%) |
Nov 01, 2018 | 31.41 | 32.59 | 31.31 | 32.43 | 3,906,563 | +1.18(+3.78%) |
Oct 31, 2018 | 31.57 | 31.80 | 31.12 | 31.25 | 4,785,560 | -0.06(-0.19%) |
Oct 30, 2018 | 31.13 | 31.71 | 30.76 | 31.31 | 4,725,220 | +0.13(+0.42%) |
Oct 29, 2018 | 31.61 | 31.83 | 30.66 | 31.18 | 3,880,795 | -0.11(-0.35%) |
Oct 26, 2018 | 30.61 | 31.98 | 30.35 | 31.29 | 7,274,000 | +0.28(+0.90%) |
Oct 25, 2018 | 30.54 | 31.05 | 30.33 | 31.01 | 4,710,551 | +0.48(+1.57%) |
Oct 24, 2018 | 32.11 | 32.45 | 30.44 | 30.53 | 5,741,826 | -1.58(-4.92%) |
Oct 23, 2018 | 31.25 | 32.48 | 30.76 | 32.11 | 5,398,582 | +0.45(+1.42%) |
Oct 22, 2018 | 32.28 | 32.45 | 31.37 | 31.66 | 4,392,977 | -0.55(-1.71%) |
Oct 19, 2018 | 32.52 | 33.09 | 32.15 | 32.21 | 5,702,300 | -0.21(-0.65%) |
Oct 18, 2018 | 33.00 | 33.15 | 32.19 | 32.42 | 4,501,757 | -0.60(-1.82%) |
Oct 17, 2018 | 32.81 | 33.30 | 32.55 | 33.02 | 3,309,954 | -0.09(-0.27%) |
Oct 16, 2018 | 32.66 | 33.25 | 32.41 | 33.11 | 3,836,332 | +0.74(+2.29%) |
Oct 15, 2018 | 32.11 | 32.81 | 31.88 | 32.37 | 4,691,963 | +0.26(+0.81%) |
Oct 12, 2018 | 33.07 | 33.23 | 31.54 | 32.11 | 8,076,100 | -0.49(-1.50%) |
Oct 11, 2018 | 34.48 | 34.48 | 32.26 | 32.60 | 7,471,004 | -1.98(-5.73%) |
Oct 10, 2018 | 34.50 | 35.24 | 34.33 | 34.58 | 6,017,254 | -0.03(-0.09%) |
Oct 09, 2018 | 34.50 | 35.18 | 33.09 | 34.61 | 14,016,283 | -0.70(-1.98%) |
Oct 08, 2018 | 35.15 | 35.58 | 34.98 | 35.31 | 3,916,701 | +0.02(+0.06%) |
Oct 05, 2018 | 35.58 | 35.88 | 34.77 | 35.29 | 7,284,500 | -0.74(-2.05%) |
Oct 04, 2018 | 36.42 | 36.68 | 35.53 | 36.03 | 4,583,236 | -0.57(-1.56%) |
Oct 03, 2018 | 37.33 | 37.44 | 36.57 | 36.60 | 4,110,402 | -0.54(-1.45%) |
Oct 02, 2018 | 36.41 | 37.61 | 36.30 | 37.14 | 6,161,989 | +0.66(+1.81%) |
Oct 01, 2018 | 36.83 | 37.25 | 36.38 | 36.48 | 4,783,011 | -0.12(-0.33%) |
Sep 28, 2018 | 37.06 | 37.25 | 36.26 | 36.60 | 6,681,800 | -0.47(-1.27%) |
Sep 27, 2018 | 37.01 | 37.60 | 36.91 | 37.07 | 2,631,528 | -0.04(-0.11%) |
Sep 26, 2018 | 37.55 | 37.96 | 37.02 | 37.11 | 4,731,814 | -0.51(-1.36%) |
Sep 25, 2018 | 38.19 | 38.41 | 37.58 | 37.62 | 2,673,222 | -0.57(-1.49%) |
Sep 24, 2018 | 38.70 | 39.12 | 37.78 | 38.19 | 2,549,103 | -0.80(-2.05%) |
Sep 21, 2018 | 39.20 | 39.59 | 38.59 | 38.99 | 5,187,600 | +0.26(+0.67%) |
Sep 20, 2018 | 38.36 | 38.89 | 38.21 | 38.73 | 3,251,604 | +0.49(+1.28%) |
Sep 19, 2018 | 37.99 | 38.92 | 37.94 | 38.24 | 4,104,169 | +0.43(+1.14%) |
Sep 18, 2018 | 37.19 | 38.06 | 37.10 | 37.81 | 4,107,741 | +0.60(+1.61%) |
Sep 17, 2018 | 37.65 | 37.95 | 37.08 | 37.21 | 3,185,901 | -0.27(-0.72%) |
Sep 14, 2018 | 37.92 | 37.97 | 37.27 | 37.48 | 2,432,000 | -0.56(-1.47%) |
Sep 13, 2018 | 37.88 | 38.34 | 37.63 | 38.04 | 3,683,206 | +0.33(+0.88%) |
Sep 12, 2018 | 37.72 | 37.95 | 37.41 | 37.71 | 3,689,484 | +0.07(+0.19%) |
Sep 11, 2018 | 37.86 | 37.97 | 37.29 | 37.64 | 1,754,030 | -0.35(-0.92%) |
Sep 10, 2018 | 38.42 | 38.61 | 37.86 | 37.99 | 1,838,634 | -0.25(-0.65%) |
Sep 07, 2018 | 38.72 | 38.72 | 37.98 | 38.24 | 2,404,700 | -0.69(-1.77%) |
Sep 06, 2018 | 39.34 | 39.48 | 38.78 | 38.93 | 2,787,805 | -0.55(-1.39%) |
Sep 05, 2018 | 39.12 | 39.49 | 38.75 | 39.48 | 3,066,431 | +0.32(+0.82%) |