Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 50.36 | 50.51 | 50.30 | 50.40 | 6,993,939 | +0.05(+0.09%) |
Nov 29, 2018 | 50.35 | 50.52 | 50.19 | 50.35 | 7,516,498 | -0.17(-0.34%) |
Nov 28, 2018 | 50.10 | 50.60 | 49.85 | 50.52 | 11,405,796 | +0.66(+1.31%) |
Nov 27, 2018 | 49.82 | 49.93 | 49.67 | 49.87 | 10,242,652 | -0.05(-0.09%) |
Nov 26, 2018 | 49.83 | 50.00 | 49.74 | 49.91 | 11,014,704 | +0.66(+1.35%) |
Nov 23, 2018 | 49.21 | 49.48 | 49.21 | 49.25 | 3,988,709 | -0.18(-0.37%) |
Nov 21, 2018 | 49.43 | 49.43 | 49.43 | 0 | +0.75(+1.53%) | |
Nov 20, 2018 | 49.02 | 49.23 | 48.67 | 48.68 | 13,929,945 | -0.91(-1.84%) |
Nov 19, 2018 | 49.98 | 49.98 | 49.48 | 49.59 | 14,540,083 | -0.22(-0.44%) |
Nov 16, 2018 | 49.39 | 49.93 | 49.34 | 49.81 | 8,195,834 | +0.04(+0.07%) |
Nov 15, 2018 | 49.38 | 49.85 | 49.19 | 49.78 | 18,692,314 | +0.29(+0.59%) |
Nov 14, 2018 | 49.75 | 49.80 | 49.24 | 49.48 | 12,254,841 | +0.17(+0.35%) |
Nov 13, 2018 | 49.25 | 49.71 | 49.11 | 49.31 | 13,852,258 | -0.18(-0.37%) |
Nov 12, 2018 | 50.11 | 50.11 | 49.41 | 49.49 | 9,516,696 | -0.68(-1.36%) |
Nov 09, 2018 | 50.16 | 50.23 | 49.95 | 50.18 | 6,546,235 | -0.51(-1.01%) |
Nov 08, 2018 | 50.83 | 50.90 | 50.52 | 50.69 | 6,542,314 | -0.33(-0.64%) |
Nov 07, 2018 | 50.67 | 51.05 | 50.51 | 51.01 | 7,267,060 | +0.53(+1.05%) |
Nov 06, 2018 | 50.39 | 50.54 | 50.28 | 50.49 | 7,254,927 | +0.56(+1.13%) |
Nov 05, 2018 | 49.96 | 50.13 | 49.86 | 49.92 | 8,186,630 | -0.18(-0.36%) |
Nov 02, 2018 | 50.44 | 50.52 | 49.78 | 50.10 | 15,736,419 | +0.28(+0.57%) |
Nov 01, 2018 | 49.62 | 49.84 | 49.46 | 49.82 | 9,711,263 | -0.12(-0.24%) |
Oct 31, 2018 | 49.94 | 50.15 | 49.82 | 49.94 | 10,918,282 | +0.48(+0.98%) |
Oct 30, 2018 | 49.01 | 49.49 | 48.91 | 49.46 | 16,153,730 | +0.77(+1.57%) |
Oct 29, 2018 | 49.35 | 49.54 | 48.26 | 48.69 | 15,613,905 | -0.46(-0.93%) |
Oct 26, 2018 | 48.94 | 49.46 | 48.45 | 49.15 | 24,457,266 | -0.64(-1.28%) |
Oct 25, 2018 | 49.49 | 50.01 | 49.28 | 49.78 | 12,699,537 | +0.73(+1.49%) |
Oct 24, 2018 | 50.23 | 50.30 | 49.03 | 49.06 | 15,586,001 | -1.62(-3.20%) |
Oct 23, 2018 | 50.20 | 50.85 | 49.86 | 50.68 | 17,853,526 | -0.59(-1.15%) |
Oct 22, 2018 | 51.61 | 51.64 | 51.17 | 51.27 | 8,012,428 | -0.32(-0.62%) |
Oct 19, 2018 | 51.77 | 52.05 | 51.48 | 51.59 | 9,531,041 | +0.11(+0.21%) |
Oct 18, 2018 | 52.07 | 52.17 | 51.25 | 51.48 | 16,041,460 | -0.95(-1.81%) |
Oct 17, 2018 | 52.46 | 52.54 | 52.13 | 52.43 | 16,383,411 | -0.04(-0.07%) |
Oct 16, 2018 | 52.04 | 52.56 | 52.03 | 52.46 | 10,812,528 | +0.96(+1.86%) |
Oct 15, 2018 | 51.29 | 51.79 | 51.12 | 51.51 | 12,088,555 | -0.15(-0.30%) |
Oct 12, 2018 | 51.63 | 51.76 | 51.02 | 51.66 | 26,579,716 | +0.12(+0.23%) |
Oct 11, 2018 | 52.11 | 52.44 | 51.18 | 51.54 | 32,342,420 | -0.95(-1.80%) |
Oct 10, 2018 | 53.64 | 53.64 | 52.39 | 52.49 | 21,995,324 | -1.32(-2.45%) |
Oct 09, 2018 | 53.41 | 53.88 | 53.31 | 53.81 | 15,936,739 | -0.31(-0.57%) |
Oct 08, 2018 | 53.75 | 54.18 | 53.61 | 54.12 | 12,670,271 | +0.24(+0.44%) |
Oct 05, 2018 | 54.03 | 54.18 | 53.65 | 53.88 | 12,387,586 | +0.01(+0.02%) |
Oct 04, 2018 | 54.21 | 54.25 | 53.58 | 53.87 | 9,333,128 | -0.74(-1.35%) |
Oct 03, 2018 | 54.71 | 54.77 | 54.53 | 54.61 | 11,534,138 | -0.48(-0.88%) |
Oct 02, 2018 | 54.90 | 55.19 | 54.81 | 55.09 | 9,655,410 | -0.13(-0.23%) |
Oct 01, 2018 | 55.08 | 55.39 | 55.08 | 55.22 | 12,296,467 | +0.37(+0.68%) |
Sep 28, 2018 | 54.78 | 55.01 | 54.71 | 54.85 | 6,830,209 | -0.11(-0.20%) |
Sep 27, 2018 | 54.78 | 55.18 | 54.76 | 54.96 | 8,203,455 | -0.15(-0.26%) |
Sep 26, 2018 | 55.10 | 55.29 | 55.06 | 55.10 | 13,050,800 | +0.26(+0.48%) |
Sep 25, 2018 | 54.98 | 55.03 | 54.80 | 54.84 | 8,216,665 | +0.41(+0.75%) |
Sep 24, 2018 | 54.50 | 54.55 | 54.39 | 54.43 | 7,074,133 | -0.25(-0.45%) |
Sep 21, 2018 | 54.51 | 54.78 | 54.46 | 54.68 | 7,372,023 | +0.12(+0.22%) |
Sep 20, 2018 | 54.58 | 54.67 | 54.47 | 54.56 | 11,330,555 | +0.15(+0.27%) |
Sep 19, 2018 | 54.39 | 54.56 | 54.37 | 54.41 | 13,454,969 | +0.19(+0.35%) |
Sep 18, 2018 | 53.86 | 54.39 | 53.85 | 54.22 | 12,856,955 | +1.27(+2.39%) |
Sep 17, 2018 | 53.21 | 53.27 | 52.93 | 52.95 | 5,393,491 | +0.03(+0.05%) |
Sep 14, 2018 | 52.94 | 53.01 | 52.79 | 52.93 | 10,212,426 | +0.59(+1.13%) |
Sep 13, 2018 | 52.59 | 52.60 | 52.28 | 52.33 | 5,291,151 | +0.40(+0.77%) |
Sep 12, 2018 | 51.81 | 51.97 | 51.68 | 51.93 | 5,639,932 | +0.10(+0.19%) |
Sep 11, 2018 | 51.62 | 51.89 | 51.62 | 51.83 | 5,124,764 | +0.11(+0.21%) |
Sep 10, 2018 | 51.81 | 51.86 | 51.65 | 51.72 | 5,297,790 | +0.12(+0.23%) |
Sep 07, 2018 | 51.68 | 51.78 | 51.51 | 51.61 | 7,044,124 | -0.32(-0.61%) |
Sep 06, 2018 | 51.75 | 51.92 | 51.62 | 51.92 | 6,978,038 | +0.12(+0.23%) |
Sep 05, 2018 | 51.82 | 51.88 | 51.67 | 51.81 | 12,384,994 | -0.56(-1.06%) |