Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 37.24 | 37.40 | 36.40 | 37.13 | 11,689,966 | -0.16(-0.44%) |
Nov 29, 2018 | 37.70 | 38.04 | 37.12 | 37.30 | 7,534,935 | -0.76(-1.99%) |
Nov 28, 2018 | 37.37 | 38.17 | 36.81 | 38.05 | 7,106,401 | +0.76(+2.05%) |
Nov 27, 2018 | 37.45 | 37.57 | 36.97 | 37.29 | 5,839,223 | -0.36(-0.96%) |
Nov 26, 2018 | 37.69 | 38.19 | 37.59 | 37.65 | 8,559,427 | +0.41(+1.11%) |
Nov 23, 2018 | 37.30 | 37.79 | 37.18 | 37.24 | 3,450,489 | -0.42(-1.12%) |
Nov 21, 2018 | 37.66 | 37.66 | 37.66 | 0 | +0.69(+1.86%) | |
Nov 20, 2018 | 36.81 | 37.16 | 36.49 | 36.97 | 11,275,828 | -0.21(-0.55%) |
Nov 19, 2018 | 36.80 | 37.21 | 36.57 | 37.18 | 9,883,101 | +0.31(+0.84%) |
Nov 16, 2018 | 36.40 | 37.23 | 36.33 | 36.87 | 10,662,565 | +0.21(+0.59%) |
Nov 15, 2018 | 35.71 | 36.86 | 35.38 | 36.65 | 8,392,657 | +0.64(+1.79%) |
Nov 14, 2018 | 36.49 | 36.99 | 35.76 | 36.01 | 11,369,387 | -0.19(-0.52%) |
Nov 13, 2018 | 36.54 | 37.06 | 36.15 | 36.20 | 6,999,849 | -0.27(-0.73%) |
Nov 12, 2018 | 37.54 | 37.63 | 36.39 | 36.46 | 5,996,471 | -1.16(-3.08%) |
Nov 09, 2018 | 37.86 | 38.12 | 37.41 | 37.62 | 6,289,383 | -0.37(-0.97%) |
Nov 08, 2018 | 37.88 | 38.52 | 37.85 | 37.99 | 8,108,775 | -0.15(-0.41%) |
Nov 07, 2018 | 38.04 | 38.36 | 37.67 | 38.15 | 8,702,518 | -0.40(-1.05%) |
Nov 06, 2018 | 37.69 | 38.64 | 37.42 | 38.55 | 8,784,162 | +0.66(+1.74%) |
Nov 05, 2018 | 37.01 | 37.97 | 37.00 | 37.89 | 8,378,313 | +0.73(+1.96%) |
Nov 02, 2018 | 37.28 | 37.78 | 36.38 | 37.16 | 10,796,508 | +0.14(+0.37%) |
Nov 01, 2018 | 37.23 | 38.32 | 36.59 | 37.02 | 14,023,808 | +1.57(+4.43%) |
Oct 31, 2018 | 36.17 | 36.59 | 35.37 | 35.45 | 13,187,130 | +0.28(+0.81%) |
Oct 30, 2018 | 34.34 | 35.24 | 33.73 | 35.17 | 25,656,746 | +0.90(+2.63%) |
Oct 29, 2018 | 35.63 | 35.74 | 34.00 | 34.27 | 15,011,423 | -0.87(-2.47%) |
Oct 26, 2018 | 36.09 | 36.13 | 34.76 | 35.13 | 13,544,320 | -1.25(-3.45%) |
Oct 25, 2018 | 36.42 | 36.94 | 36.04 | 36.39 | 11,464,036 | +0.13(+0.36%) |
Oct 24, 2018 | 37.79 | 37.82 | 36.21 | 36.26 | 11,371,978 | -1.67(-4.41%) |
Oct 23, 2018 | 38.02 | 38.19 | 37.10 | 37.93 | 15,882,044 | -0.67(-1.73%) |
Oct 22, 2018 | 40.60 | 40.69 | 38.56 | 38.60 | 12,870,422 | -1.92(-4.75%) |
Oct 19, 2018 | 40.57 | 41.25 | 40.18 | 40.52 | 11,058,803 | -1.21(-2.90%) |
Oct 18, 2018 | 42.51 | 42.53 | 41.10 | 41.74 | 8,596,636 | -0.87(-2.04%) |
Oct 17, 2018 | 42.24 | 43.13 | 41.81 | 42.60 | 5,715,127 | +0.27(+0.65%) |
Oct 16, 2018 | 42.18 | 42.35 | 41.48 | 42.33 | 7,761,061 | +0.21(+0.51%) |
Oct 15, 2018 | 42.71 | 42.97 | 42.10 | 42.11 | 5,895,655 | -0.62(-1.45%) |
Oct 12, 2018 | 43.40 | 43.40 | 41.94 | 42.73 | 6,856,253 | -0.32(-0.74%) |
Oct 11, 2018 | 44.92 | 44.95 | 42.90 | 43.05 | 10,971,184 | -1.93(-4.29%) |
Oct 10, 2018 | 45.98 | 46.25 | 44.97 | 44.98 | 5,325,553 | -1.23(-2.66%) |
Oct 09, 2018 | 46.26 | 46.48 | 45.90 | 46.21 | 4,222,141 | -0.20(-0.43%) |
Oct 08, 2018 | 45.73 | 46.74 | 45.63 | 46.41 | 4,632,501 | +0.39(+0.84%) |
Oct 05, 2018 | 46.36 | 46.74 | 45.98 | 46.02 | 3,362,669 | -0.26(-0.56%) |
Oct 04, 2018 | 45.79 | 46.54 | 45.77 | 46.28 | 5,595,930 | +0.54(+1.18%) |
Oct 03, 2018 | 45.93 | 46.24 | 45.71 | 45.74 | 4,183,523 | +0.13(+0.28%) |
Oct 02, 2018 | 45.55 | 45.73 | 45.23 | 45.61 | 2,934,356 | +0.03(+0.08%) |
Oct 01, 2018 | 45.88 | 46.13 | 45.46 | 45.57 | 4,187,181 | -0.14(-0.30%) |
Sep 28, 2018 | 45.48 | 45.86 | 45.10 | 45.71 | 5,198,154 | -0.13(-0.28%) |
Sep 27, 2018 | 46.41 | 46.44 | 45.84 | 45.84 | 4,763,331 | -0.57(-1.22%) |
Sep 26, 2018 | 46.76 | 47.04 | 46.35 | 46.41 | 5,712,581 | -0.31(-0.66%) |
Sep 25, 2018 | 46.94 | 47.20 | 46.56 | 46.72 | 6,696,687 | -0.21(-0.44%) |
Sep 24, 2018 | 46.87 | 47.17 | 46.73 | 46.92 | 7,691,204 | -0.02(-0.04%) |
Sep 21, 2018 | 46.74 | 47.01 | 46.55 | 46.94 | 7,501,276 | +0.30(+0.64%) |
Sep 20, 2018 | 46.58 | 46.98 | 46.55 | 46.64 | 5,898,568 | +0.37(+0.80%) |
Sep 19, 2018 | 46.46 | 46.96 | 46.27 | 46.27 | 5,880,873 | -0.05(-0.11%) |
Sep 18, 2018 | 45.76 | 46.43 | 45.62 | 46.32 | 4,525,890 | +0.56(+1.22%) |
Sep 17, 2018 | 45.80 | 45.86 | 45.51 | 45.76 | 4,385,262 | +0.04(+0.09%) |
Sep 14, 2018 | 45.08 | 45.92 | 45.01 | 45.72 | 4,273,831 | +0.77(+1.72%) |
Sep 13, 2018 | 44.70 | 45.18 | 44.70 | 44.95 | 4,149,158 | +0.30(+0.67%) |
Sep 12, 2018 | 44.52 | 44.80 | 44.21 | 44.65 | 5,596,104 | -0.04(-0.10%) |
Sep 11, 2018 | 44.59 | 44.84 | 44.17 | 44.69 | 6,371,508 | -0.30(-0.66%) |
Sep 10, 2018 | 45.43 | 45.43 | 44.65 | 44.99 | 5,316,175 | -0.81(-1.77%) |
Sep 07, 2018 | 46.00 | 46.08 | 45.54 | 45.80 | 3,277,524 | -0.20(-0.43%) |
Sep 06, 2018 | 46.00 | 46.27 | 45.73 | 46.00 | 5,498,445 | +0.07(+0.15%) |
Sep 05, 2018 | 45.48 | 45.99 | 45.42 | 45.93 | 6,097,722 | +0.38(+0.84%) |