Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 41.65 | 42.84 | 41.65 | 42.36 | 5,709,663 | +0.72(+1.72%) |
Nov 29, 2018 | 42.55 | 43.00 | 41.21 | 41.65 | 4,700,449 | -1.92(-4.40%) |
Nov 28, 2018 | 43.48 | 44.14 | 41.75 | 43.56 | 4,199,830 | +0.61(+1.42%) |
Nov 27, 2018 | 42.73 | 43.12 | 41.98 | 42.95 | 2,695,376 | +0.07(+0.15%) |
Nov 26, 2018 | 42.62 | 43.49 | 42.44 | 42.89 | 2,248,395 | +0.79(+1.87%) |
Nov 23, 2018 | 42.97 | 43.09 | 41.22 | 42.10 | 2,855,396 | -1.46(-3.35%) |
Nov 21, 2018 | 43.56 | 43.56 | 43.56 | 0 | +1.26(+2.99%) | |
Nov 20, 2018 | 42.15 | 43.19 | 41.96 | 42.30 | 4,279,716 | -1.21(-2.78%) |
Nov 19, 2018 | 42.75 | 44.57 | 42.75 | 43.50 | 5,055,473 | -0.02(-0.06%) |
Nov 16, 2018 | 42.86 | 44.38 | 42.74 | 43.53 | 4,485,519 | +0.38(+0.87%) |
Nov 15, 2018 | 42.61 | 45.13 | 42.61 | 43.15 | 9,407,724 | +2.18(+5.32%) |
Nov 14, 2018 | 40.46 | 41.28 | 40.17 | 40.97 | 4,724,230 | +1.03(+2.58%) |
Nov 13, 2018 | 40.41 | 41.04 | 39.64 | 39.94 | 4,473,567 | +0.30(+0.76%) |
Nov 12, 2018 | 41.02 | 41.02 | 38.91 | 39.64 | 5,065,414 | -1.74(-4.20%) |
Nov 09, 2018 | 41.77 | 41.96 | 40.39 | 41.38 | 7,775,258 | -1.77(-4.10%) |
Nov 08, 2018 | 43.39 | 44.47 | 42.71 | 43.15 | 5,097,438 | -0.68(-1.55%) |
Nov 07, 2018 | 43.50 | 44.30 | 43.26 | 43.83 | 3,968,148 | +1.20(+2.80%) |
Nov 06, 2018 | 42.40 | 43.54 | 42.03 | 42.64 | 2,723,147 | +0.44(+1.04%) |
Nov 05, 2018 | 42.15 | 43.43 | 41.72 | 42.20 | 4,508,025 | +0.68(+1.63%) |
Nov 02, 2018 | 41.96 | 42.20 | 40.81 | 41.52 | 4,205,074 | +0.38(+0.92%) |
Nov 01, 2018 | 39.54 | 42.08 | 39.17 | 41.14 | 5,928,479 | +2.38(+6.14%) |
Oct 31, 2018 | 38.24 | 39.02 | 37.94 | 38.76 | 3,523,564 | +1.45(+3.87%) |
Oct 30, 2018 | 36.77 | 37.57 | 35.81 | 37.32 | 3,192,177 | +0.56(+1.52%) |
Oct 29, 2018 | 38.30 | 38.30 | 36.06 | 36.76 | 4,026,414 | -0.76(-2.02%) |
Oct 26, 2018 | 35.15 | 38.33 | 35.07 | 37.52 | 5,697,923 | +0.32(+0.85%) |
Oct 25, 2018 | 36.37 | 37.25 | 36.18 | 37.20 | 4,852,211 | +1.21(+3.36%) |
Oct 24, 2018 | 38.31 | 38.69 | 35.97 | 35.99 | 6,745,412 | -3.35(-8.50%) |
Oct 23, 2018 | 38.16 | 39.66 | 37.55 | 39.34 | 4,055,220 | -0.62(-1.56%) |
Oct 22, 2018 | 40.64 | 41.06 | 39.57 | 39.96 | 4,663,943 | +0.77(+1.96%) |
Oct 19, 2018 | 40.51 | 40.92 | 38.94 | 39.19 | 4,398,115 | -0.34(-0.85%) |
Oct 18, 2018 | 40.47 | 40.73 | 39.19 | 39.53 | 4,585,643 | -1.68(-4.09%) |
Oct 17, 2018 | 41.92 | 41.96 | 40.88 | 41.22 | 2,864,667 | -0.79(-1.88%) |
Oct 16, 2018 | 41.03 | 42.10 | 40.88 | 42.01 | 3,724,943 | +1.36(+3.35%) |
Oct 15, 2018 | 40.18 | 40.92 | 39.65 | 40.64 | 3,149,918 | -0.55(-1.33%) |
Oct 12, 2018 | 40.70 | 41.47 | 40.49 | 41.19 | 6,238,438 | +1.77(+4.48%) |
Oct 11, 2018 | 38.35 | 39.70 | 38.23 | 39.42 | 8,337,656 | +0.17(+0.42%) |
Oct 10, 2018 | 39.90 | 40.07 | 39.05 | 39.26 | 8,187,947 | -1.23(-3.04%) |
Oct 09, 2018 | 40.27 | 40.72 | 39.63 | 40.49 | 3,397,541 | +0.05(+0.13%) |
Oct 08, 2018 | 38.81 | 40.79 | 38.59 | 40.43 | 3,858,973 | +0.24(+0.60%) |
Oct 05, 2018 | 39.94 | 40.55 | 39.88 | 40.19 | 5,008,338 | +0.17(+0.41%) |
Oct 04, 2018 | 40.71 | 40.73 | 39.64 | 40.02 | 4,734,687 | -1.50(-3.61%) |
Oct 03, 2018 | 41.73 | 41.97 | 41.25 | 41.52 | 2,876,947 | +0.15(+0.37%) |
Oct 02, 2018 | 42.61 | 42.72 | 40.30 | 41.37 | 10,884,938 | -2.26(-5.18%) |
Oct 01, 2018 | 42.99 | 44.29 | 42.78 | 43.63 | 8,089,941 | +1.06(+2.50%) |
Sep 28, 2018 | 41.86 | 42.88 | 41.84 | 42.57 | 6,788,604 | +0.50(+1.19%) |
Sep 27, 2018 | 41.28 | 42.10 | 40.71 | 42.06 | 7,668,356 | +0.73(+1.78%) |
Sep 26, 2018 | 40.55 | 41.65 | 40.37 | 41.33 | 4,982,970 | +1.23(+3.08%) |
Sep 25, 2018 | 39.45 | 40.40 | 39.21 | 40.10 | 3,365,501 | +0.93(+2.37%) |
Sep 24, 2018 | 39.08 | 39.75 | 38.81 | 39.17 | 3,614,170 | -0.88(-2.20%) |
Sep 21, 2018 | 40.84 | 40.89 | 39.94 | 40.05 | 7,285,685 | +0.29(+0.73%) |
Sep 20, 2018 | 38.45 | 40.45 | 37.99 | 39.76 | 7,425,446 | +1.58(+4.15%) |
Sep 19, 2018 | 37.11 | 38.51 | 37.07 | 38.17 | 5,273,898 | +1.06(+2.86%) |
Sep 18, 2018 | 36.97 | 37.78 | 36.86 | 37.11 | 4,821,625 | +0.12(+0.32%) |
Sep 17, 2018 | 36.90 | 37.57 | 36.54 | 36.99 | 5,422,947 | -0.66(-1.76%) |
Sep 14, 2018 | 37.67 | 37.87 | 37.38 | 37.66 | 4,646,923 | +0.03(+0.08%) |
Sep 13, 2018 | 36.41 | 37.75 | 36.31 | 37.63 | 7,421,618 | +1.90(+5.31%) |
Sep 12, 2018 | 35.06 | 36.09 | 34.49 | 35.73 | 5,009,454 | +0.52(+1.48%) |
Sep 11, 2018 | 34.63 | 35.37 | 34.43 | 35.21 | 3,378,435 | +0.07(+0.21%) |
Sep 10, 2018 | 35.62 | 35.81 | 35.00 | 35.13 | 5,057,580 | -0.92(-2.57%) |
Sep 07, 2018 | 35.35 | 36.64 | 35.28 | 36.06 | 3,410,389 | +0.40(+1.13%) |
Sep 06, 2018 | 35.29 | 36.26 | 35.29 | 35.65 | 4,483,106 | +0.27(+0.76%) |
Sep 05, 2018 | 35.81 | 36.04 | 35.19 | 35.39 | 6,799,962 | -1.40(-3.81%) |