Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 39.74 | 40.18 | 39.66 | 40.02 | 6,207,723 | +0.30(+0.75%) |
Nov 29, 2018 | 39.50 | 39.95 | 39.46 | 39.73 | 2,948,868 | +0.03(+0.09%) |
Nov 28, 2018 | 38.79 | 39.70 | 38.79 | 39.69 | 4,030,989 | +0.71(+1.82%) |
Nov 27, 2018 | 38.88 | 39.16 | 38.65 | 38.98 | 2,924,762 | -0.05(-0.13%) |
Nov 26, 2018 | 39.29 | 39.49 | 38.72 | 39.04 | 2,539,882 | +0.12(+0.31%) |
Nov 23, 2018 | 38.66 | 39.29 | 38.54 | 38.91 | 1,540,388 | +0.07(+0.18%) |
Nov 21, 2018 | 38.84 | 38.84 | 38.84 | 0 | +0.09(+0.23%) | |
Nov 20, 2018 | 39.42 | 39.42 | 38.63 | 38.76 | 5,420,402 | -0.72(-1.82%) |
Nov 19, 2018 | 38.86 | 39.52 | 38.66 | 39.47 | 3,987,300 | +0.70(+1.79%) |
Nov 16, 2018 | 38.30 | 38.90 | 38.25 | 38.78 | 4,038,622 | +0.26(+0.68%) |
Nov 15, 2018 | 37.93 | 38.52 | 37.72 | 38.52 | 3,565,467 | +0.28(+0.73%) |
Nov 14, 2018 | 38.72 | 38.94 | 38.12 | 38.24 | 5,378,356 | -0.37(-0.95%) |
Nov 13, 2018 | 38.49 | 39.02 | 38.46 | 38.60 | 4,476,557 | -0.06(-0.16%) |
Nov 12, 2018 | 39.19 | 39.37 | 38.57 | 38.66 | 4,427,629 | -0.52(-1.33%) |
Nov 09, 2018 | 39.23 | 39.43 | 39.03 | 39.19 | 2,593,145 | -0.15(-0.38%) |
Nov 08, 2018 | 39.01 | 39.57 | 39.00 | 39.33 | 3,327,683 | +0.13(+0.33%) |
Nov 07, 2018 | 38.58 | 39.22 | 38.28 | 39.20 | 3,418,676 | +0.93(+2.43%) |
Nov 06, 2018 | 37.95 | 38.36 | 37.95 | 38.27 | 2,646,060 | +0.24(+0.64%) |
Nov 05, 2018 | 37.36 | 38.07 | 37.33 | 38.03 | 3,527,626 | +0.70(+1.89%) |
Nov 02, 2018 | 37.69 | 37.92 | 37.07 | 37.32 | 4,044,714 | +0.03(+0.07%) |
Nov 01, 2018 | 37.42 | 37.66 | 37.18 | 37.30 | 3,743,999 | -0.17(-0.46%) |
Oct 31, 2018 | 37.78 | 38.07 | 37.43 | 37.47 | 4,697,647 | -0.06(-0.16%) |
Oct 30, 2018 | 36.94 | 37.54 | 36.85 | 37.53 | 4,935,228 | +0.75(+2.03%) |
Oct 29, 2018 | 36.63 | 37.23 | 36.40 | 36.78 | 4,283,800 | +0.50(+1.39%) |
Oct 26, 2018 | 36.47 | 36.65 | 36.06 | 36.28 | 5,256,864 | -0.43(-1.16%) |
Oct 25, 2018 | 37.47 | 37.82 | 36.56 | 36.71 | 5,106,472 | -0.44(-1.19%) |
Oct 24, 2018 | 38.50 | 38.59 | 37.06 | 37.15 | 5,552,317 | -1.36(-3.52%) |
Oct 23, 2018 | 37.91 | 38.59 | 37.62 | 38.51 | 4,792,084 | -0.02(-0.05%) |
Oct 22, 2018 | 38.77 | 39.03 | 38.40 | 38.52 | 4,298,861 | -0.17(-0.43%) |
Oct 19, 2018 | 38.32 | 38.92 | 38.27 | 38.69 | 3,504,499 | +0.23(+0.61%) |
Oct 18, 2018 | 38.85 | 39.15 | 38.34 | 38.46 | 3,380,445 | -0.45(-1.16%) |
Oct 17, 2018 | 38.44 | 39.22 | 38.27 | 38.91 | 3,826,147 | +0.47(+1.22%) |
Oct 16, 2018 | 38.23 | 38.46 | 37.99 | 38.44 | 2,652,273 | +0.31(+0.82%) |
Oct 15, 2018 | 38.30 | 38.58 | 38.12 | 38.12 | 4,363,919 | -0.20(-0.52%) |
Oct 12, 2018 | 39.04 | 39.20 | 37.85 | 38.32 | 5,108,362 | -0.38(-0.99%) |
Oct 11, 2018 | 40.31 | 40.31 | 38.53 | 38.71 | 7,173,518 | -1.60(-3.97%) |
Oct 10, 2018 | 41.20 | 41.45 | 40.21 | 40.31 | 6,267,018 | -0.94(-2.28%) |
Oct 09, 2018 | 40.99 | 41.34 | 40.67 | 41.25 | 2,876,634 | +0.24(+0.59%) |
Oct 08, 2018 | 40.37 | 41.14 | 40.29 | 41.00 | 3,215,615 | +0.55(+1.36%) |
Oct 05, 2018 | 40.54 | 40.74 | 40.44 | 40.46 | 3,281,402 | -0.09(-0.21%) |
Oct 04, 2018 | 40.82 | 40.93 | 40.37 | 40.54 | 4,882,661 | -0.23(-0.58%) |
Oct 03, 2018 | 41.06 | 41.17 | 40.75 | 40.78 | 2,564,083 | -0.19(-0.47%) |
Oct 02, 2018 | 40.99 | 41.13 | 40.80 | 40.97 | 2,456,620 | -0.06(-0.15%) |
Oct 01, 2018 | 41.10 | 41.21 | 40.77 | 41.03 | 2,147,511 | +0.08(+0.19%) |
Sep 28, 2018 | 40.73 | 41.07 | 40.57 | 40.95 | 2,974,169 | +0.02(+0.04%) |
Sep 27, 2018 | 40.90 | 41.20 | 40.79 | 40.93 | 2,176,801 | +0.01(+0.02%) |
Sep 26, 2018 | 41.54 | 41.64 | 40.88 | 40.93 | 4,203,052 | -0.57(-1.38%) |
Sep 25, 2018 | 41.69 | 41.75 | 41.45 | 41.50 | 2,130,494 | +0.00(+0.00%) |
Sep 24, 2018 | 41.85 | 41.92 | 41.49 | 41.50 | 2,578,398 | -0.30(-0.71%) |
Sep 21, 2018 | 41.76 | 41.84 | 41.53 | 41.80 | 4,863,541 | +0.13(+0.31%) |
Sep 20, 2018 | 41.67 | 41.82 | 41.55 | 41.67 | 2,832,592 | +0.18(+0.44%) |
Sep 19, 2018 | 41.24 | 41.60 | 41.21 | 41.48 | 3,971,450 | +0.37(+0.89%) |
Sep 18, 2018 | 41.01 | 41.23 | 40.78 | 41.12 | 3,253,431 | +0.18(+0.45%) |
Sep 17, 2018 | 41.13 | 41.29 | 40.92 | 40.93 | 3,131,583 | -0.14(-0.34%) |
Sep 14, 2018 | 40.67 | 41.13 | 40.64 | 41.07 | 2,851,299 | +0.44(+1.09%) |
Sep 13, 2018 | 40.43 | 40.66 | 40.37 | 40.63 | 2,245,045 | +0.34(+0.84%) |
Sep 12, 2018 | 40.47 | 40.54 | 40.20 | 40.29 | 2,585,111 | -0.28(-0.69%) |
Sep 11, 2018 | 40.57 | 40.80 | 40.33 | 40.57 | 2,747,574 | -0.12(-0.30%) |
Sep 10, 2018 | 40.83 | 40.87 | 40.60 | 40.69 | 3,532,593 | -0.04(-0.11%) |
Sep 07, 2018 | 40.83 | 40.93 | 40.63 | 40.73 | 2,927,044 | -0.06(-0.15%) |
Sep 06, 2018 | 40.96 | 41.01 | 40.59 | 40.80 | 2,697,342 | -0.17(-0.40%) |
Sep 05, 2018 | 40.51 | 41.02 | 40.41 | 40.96 | 2,809,907 | +0.44(+1.10%) |