Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 40.49 | 41.64 | 40.49 | 41.18 | 5,873,452 | +0.70(+1.72%) |
Nov 29, 2018 | 41.37 | 41.80 | 40.06 | 40.48 | 4,835,287 | -1.80(-4.25%) |
Nov 28, 2018 | 42.20 | 42.85 | 40.52 | 42.28 | 4,326,976 | +0.59(+1.42%) |
Nov 27, 2018 | 41.47 | 41.85 | 40.74 | 41.69 | 2,776,976 | +0.06(+0.15%) |
Nov 26, 2018 | 41.37 | 42.21 | 41.20 | 41.63 | 2,316,463 | +0.77(+1.87%) |
Nov 23, 2018 | 41.71 | 41.82 | 40.01 | 40.86 | 2,941,841 | -1.42(-3.35%) |
Nov 21, 2018 | 42.28 | 42.28 | 42.28 | 0 | +1.23(+2.99%) | |
Nov 20, 2018 | 40.91 | 41.92 | 40.73 | 41.05 | 4,409,281 | -1.17(-2.78%) |
Nov 19, 2018 | 41.50 | 43.26 | 41.50 | 42.23 | 5,208,523 | -0.02(-0.06%) |
Nov 16, 2018 | 41.60 | 43.08 | 41.48 | 42.25 | 4,621,315 | +0.37(+0.87%) |
Nov 15, 2018 | 41.36 | 43.80 | 41.36 | 41.88 | 9,692,536 | +2.11(+5.32%) |
Nov 14, 2018 | 39.27 | 40.07 | 38.99 | 39.77 | 4,867,253 | +1.00(+2.58%) |
Nov 13, 2018 | 39.22 | 39.84 | 38.48 | 38.77 | 4,609,000 | +0.29(+0.76%) |
Nov 12, 2018 | 39.81 | 39.81 | 37.76 | 38.48 | 5,218,765 | -1.69(-4.20%) |
Nov 09, 2018 | 40.55 | 40.73 | 39.20 | 40.17 | 8,010,647 | -1.72(-4.10%) |
Nov 08, 2018 | 42.12 | 43.17 | 41.45 | 41.89 | 5,251,758 | -0.66(-1.55%) |
Nov 07, 2018 | 42.22 | 43.00 | 41.99 | 42.55 | 4,088,281 | +1.16(+2.80%) |
Nov 06, 2018 | 41.15 | 42.26 | 40.79 | 41.39 | 2,805,588 | +0.43(+1.04%) |
Nov 05, 2018 | 40.91 | 42.15 | 40.49 | 40.96 | 4,644,501 | +0.66(+1.63%) |
Nov 02, 2018 | 40.73 | 40.96 | 39.62 | 40.30 | 4,332,379 | +0.37(+0.92%) |
Nov 01, 2018 | 38.37 | 40.84 | 38.02 | 39.93 | 6,107,958 | +2.31(+6.14%) |
Oct 31, 2018 | 37.11 | 37.87 | 36.82 | 37.62 | 3,630,237 | +1.40(+3.87%) |
Oct 30, 2018 | 35.69 | 36.47 | 34.76 | 36.22 | 3,288,818 | +0.54(+1.52%) |
Oct 29, 2018 | 37.18 | 37.18 | 35.00 | 35.68 | 4,148,311 | -0.74(-2.02%) |
Oct 26, 2018 | 34.12 | 37.20 | 34.04 | 36.42 | 5,870,423 | +0.31(+0.85%) |
Oct 25, 2018 | 35.30 | 36.16 | 35.12 | 36.11 | 4,999,108 | +1.17(+3.36%) |
Oct 24, 2018 | 37.18 | 37.55 | 34.91 | 34.93 | 6,949,623 | -3.25(-8.50%) |
Oct 23, 2018 | 37.04 | 38.50 | 36.45 | 38.18 | 4,177,989 | -0.60(-1.56%) |
Oct 22, 2018 | 39.44 | 39.85 | 38.41 | 38.79 | 4,805,140 | +0.74(+1.96%) |
Oct 19, 2018 | 39.32 | 39.72 | 37.79 | 38.04 | 4,531,264 | -0.33(-0.85%) |
Oct 18, 2018 | 39.28 | 39.54 | 38.04 | 38.37 | 4,724,470 | -1.63(-4.09%) |
Oct 17, 2018 | 40.69 | 40.73 | 39.68 | 40.00 | 2,951,393 | -0.77(-1.88%) |
Oct 16, 2018 | 39.82 | 40.86 | 39.68 | 40.77 | 3,837,713 | +1.32(+3.35%) |
Oct 15, 2018 | 39.00 | 39.72 | 38.48 | 39.45 | 3,245,279 | -0.53(-1.33%) |
Oct 12, 2018 | 39.50 | 40.25 | 39.30 | 39.98 | 6,427,301 | +1.72(+4.48%) |
Oct 11, 2018 | 37.22 | 38.53 | 37.11 | 38.27 | 8,590,072 | +0.16(+0.42%) |
Oct 10, 2018 | 38.72 | 38.90 | 37.90 | 38.10 | 8,435,831 | -1.19(-3.04%) |
Oct 09, 2018 | 39.09 | 39.52 | 38.47 | 39.30 | 3,500,399 | +0.05(+0.13%) |
Oct 08, 2018 | 37.67 | 39.59 | 37.46 | 39.24 | 3,975,800 | +0.24(+0.60%) |
Oct 05, 2018 | 38.77 | 39.36 | 38.70 | 39.01 | 5,159,962 | +0.16(+0.41%) |
Oct 04, 2018 | 39.52 | 39.54 | 38.47 | 38.85 | 4,878,026 | -1.45(-3.61%) |
Oct 03, 2018 | 40.51 | 40.74 | 40.04 | 40.30 | 2,964,044 | +0.15(+0.37%) |
Oct 02, 2018 | 41.36 | 41.47 | 39.11 | 40.15 | 11,214,470 | -2.20(-5.19%) |
Oct 01, 2018 | 41.73 | 42.99 | 41.52 | 42.35 | 8,334,858 | +1.03(+2.50%) |
Sep 28, 2018 | 40.63 | 41.62 | 40.61 | 41.32 | 6,994,124 | +0.49(+1.19%) |
Sep 27, 2018 | 40.07 | 40.86 | 39.51 | 40.83 | 7,900,509 | +0.71(+1.78%) |
Sep 26, 2018 | 39.36 | 40.42 | 39.19 | 40.12 | 5,133,825 | +1.20(+3.08%) |
Sep 25, 2018 | 38.29 | 39.22 | 38.06 | 38.92 | 3,467,389 | +0.90(+2.37%) |
Sep 24, 2018 | 37.93 | 38.58 | 37.67 | 38.02 | 3,723,586 | -0.85(-2.20%) |
Sep 21, 2018 | 39.64 | 39.69 | 38.76 | 38.87 | 7,506,253 | +0.28(+0.73%) |
Sep 20, 2018 | 37.32 | 39.26 | 36.87 | 38.59 | 7,650,246 | +1.54(+4.15%) |
Sep 19, 2018 | 36.02 | 37.38 | 35.98 | 37.05 | 5,433,561 | +1.03(+2.86%) |
Sep 18, 2018 | 35.89 | 36.67 | 35.77 | 36.02 | 4,967,596 | +0.12(+0.32%) |
Sep 17, 2018 | 35.81 | 36.46 | 35.47 | 35.91 | 5,587,123 | -0.64(-1.76%) |
Sep 14, 2018 | 36.56 | 36.75 | 36.28 | 36.55 | 4,787,605 | +0.03(+0.08%) |
Sep 13, 2018 | 35.34 | 36.65 | 35.25 | 36.52 | 7,646,301 | +1.84(+5.31%) |
Sep 12, 2018 | 34.03 | 35.03 | 33.47 | 34.68 | 5,161,111 | +0.51(+1.48%) |
Sep 11, 2018 | 33.61 | 34.33 | 33.41 | 34.17 | 3,480,714 | +0.07(+0.21%) |
Sep 10, 2018 | 34.57 | 34.75 | 33.97 | 34.10 | 5,210,694 | -0.90(-2.57%) |
Sep 07, 2018 | 34.31 | 35.56 | 34.24 | 35.00 | 3,513,635 | +0.39(+1.13%) |
Sep 06, 2018 | 34.26 | 35.20 | 34.26 | 34.61 | 4,618,829 | +0.26(+0.76%) |
Sep 05, 2018 | 34.76 | 34.98 | 34.16 | 34.35 | 7,005,825 | -1.36(-3.81%) |