Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 39.32 | 40.29 | 39.22 | 40.22 | 17,855,232 | +1.02(+2.59%) |
Nov 29, 2018 | 39.19 | 39.29 | 38.70 | 39.20 | 7,711,546 | +0.04(+0.10%) |
Nov 28, 2018 | 39.27 | 39.42 | 38.98 | 39.16 | 8,943,781 | +0.01(+0.03%) |
Nov 27, 2018 | 39.06 | 39.19 | 38.75 | 39.15 | 10,326,133 | +0.21(+0.55%) |
Nov 26, 2018 | 39.02 | 39.14 | 38.64 | 38.94 | 8,473,981 | -0.07(-0.17%) |
Nov 23, 2018 | 38.75 | 39.11 | 38.56 | 39.00 | 4,956,246 | +0.25(+0.65%) |
Nov 21, 2018 | 38.75 | 38.75 | 38.75 | 0 | -0.57(-1.45%) | |
Nov 20, 2018 | 40.17 | 40.39 | 39.27 | 39.32 | 11,085,301 | -0.71(-1.78%) |
Nov 19, 2018 | 39.63 | 40.05 | 39.41 | 40.03 | 7,971,081 | +0.36(+0.90%) |
Nov 16, 2018 | 39.63 | 39.72 | 39.22 | 39.68 | 9,033,635 | +0.27(+0.68%) |
Nov 15, 2018 | 38.77 | 39.41 | 38.42 | 39.41 | 12,429,925 | +0.52(+1.33%) |
Nov 14, 2018 | 39.08 | 39.21 | 38.53 | 38.89 | 14,069,401 | -0.40(-1.03%) |
Nov 13, 2018 | 39.38 | 39.47 | 39.00 | 39.30 | 8,294,831 | +0.04(+0.10%) |
Nov 12, 2018 | 38.75 | 39.59 | 38.62 | 39.26 | 9,705,804 | +0.42(+1.09%) |
Nov 09, 2018 | 38.34 | 38.94 | 38.19 | 38.83 | 9,275,514 | +0.57(+1.49%) |
Nov 08, 2018 | 38.17 | 38.27 | 37.75 | 38.26 | 7,588,767 | +0.09(+0.24%) |
Nov 07, 2018 | 37.95 | 38.24 | 37.77 | 38.17 | 7,422,211 | +0.46(+1.21%) |
Nov 06, 2018 | 37.51 | 37.74 | 37.28 | 37.71 | 6,778,709 | +0.16(+0.44%) |
Nov 05, 2018 | 36.99 | 37.74 | 36.99 | 37.55 | 9,404,515 | +0.56(+1.52%) |
Nov 02, 2018 | 37.63 | 37.78 | 36.68 | 36.98 | 13,419,283 | -0.51(-1.36%) |
Nov 01, 2018 | 38.16 | 38.16 | 37.24 | 37.49 | 10,672,197 | -0.45(-1.18%) |
Oct 31, 2018 | 38.01 | 38.28 | 37.62 | 37.94 | 10,288,341 | -0.23(-0.60%) |
Oct 30, 2018 | 38.21 | 38.39 | 37.68 | 38.17 | 8,607,769 | +0.17(+0.45%) |
Oct 29, 2018 | 37.45 | 38.04 | 37.41 | 38.00 | 7,463,981 | +0.64(+1.70%) |
Oct 26, 2018 | 38.29 | 38.45 | 37.11 | 37.37 | 9,683,798 | -0.73(-1.91%) |
Oct 25, 2018 | 38.46 | 38.54 | 37.80 | 38.09 | 10,064,449 | -0.53(-1.37%) |
Oct 24, 2018 | 37.69 | 38.89 | 37.55 | 38.62 | 9,728,178 | +1.09(+2.91%) |
Oct 23, 2018 | 37.15 | 38.37 | 37.15 | 37.53 | 10,115,016 | -0.45(-1.18%) |
Oct 22, 2018 | 38.18 | 38.20 | 37.81 | 37.98 | 6,787,734 | -0.18(-0.46%) |
Oct 19, 2018 | 37.75 | 38.38 | 37.68 | 38.15 | 8,293,903 | +0.42(+1.10%) |
Oct 18, 2018 | 37.65 | 37.85 | 37.51 | 37.74 | 4,647,232 | +0.16(+0.44%) |
Oct 17, 2018 | 37.64 | 37.74 | 37.29 | 37.57 | 4,020,906 | -0.10(-0.27%) |
Oct 16, 2018 | 37.48 | 37.91 | 37.32 | 37.67 | 5,342,766 | +0.36(+0.97%) |
Oct 15, 2018 | 37.23 | 37.52 | 37.05 | 37.31 | 7,916,849 | +0.06(+0.17%) |
Oct 12, 2018 | 37.22 | 37.35 | 36.92 | 37.25 | 7,892,893 | +0.06(+0.16%) |
Oct 11, 2018 | 38.16 | 38.28 | 37.14 | 37.19 | 9,599,964 | -0.80(-2.12%) |
Oct 10, 2018 | 38.21 | 38.64 | 37.96 | 38.00 | 8,960,194 | -0.22(-0.56%) |
Oct 09, 2018 | 38.18 | 38.37 | 37.96 | 38.21 | 6,684,967 | +0.09(+0.24%) |
Oct 08, 2018 | 37.96 | 38.37 | 37.83 | 38.12 | 7,733,508 | +0.21(+0.55%) |
Oct 05, 2018 | 37.26 | 38.00 | 37.26 | 37.91 | 9,516,938 | +0.69(+1.84%) |
Oct 04, 2018 | 36.99 | 37.24 | 36.55 | 37.23 | 10,738,905 | +0.22(+0.60%) |
Oct 03, 2018 | 37.16 | 37.63 | 36.63 | 37.00 | 10,407,258 | -0.24(-0.65%) |
Oct 02, 2018 | 36.87 | 37.34 | 36.85 | 37.25 | 6,334,065 | +0.52(+1.41%) |
Oct 01, 2018 | 36.82 | 36.82 | 36.58 | 36.73 | 5,906,112 | -0.13(-0.36%) |
Sep 28, 2018 | 36.53 | 36.87 | 36.53 | 36.86 | 10,712,693 | +0.44(+1.21%) |
Sep 27, 2018 | 36.22 | 36.64 | 36.13 | 36.42 | 10,994,351 | +0.25(+0.69%) |
Sep 26, 2018 | 36.81 | 36.81 | 36.13 | 36.17 | 10,044,485 | -0.53(-1.44%) |
Sep 25, 2018 | 37.21 | 37.21 | 36.54 | 36.70 | 8,236,793 | -0.43(-1.16%) |
Sep 24, 2018 | 37.50 | 37.51 | 37.05 | 37.13 | 10,224,630 | -0.43(-1.14%) |
Sep 21, 2018 | 37.31 | 37.69 | 36.94 | 37.56 | 19,235,746 | +0.33(+0.88%) |
Sep 20, 2018 | 37.10 | 37.29 | 36.60 | 37.23 | 9,248,953 | +0.02(+0.06%) |
Sep 19, 2018 | 38.12 | 38.17 | 36.89 | 37.21 | 10,561,392 | -0.94(-2.46%) |
Sep 18, 2018 | 38.24 | 38.32 | 38.01 | 38.15 | 4,742,688 | -0.09(-0.24%) |
Sep 17, 2018 | 38.00 | 38.28 | 37.92 | 38.24 | 7,045,930 | +0.05(+0.12%) |
Sep 14, 2018 | 38.30 | 38.35 | 37.83 | 38.19 | 7,586,453 | -0.21(-0.54%) |
Sep 13, 2018 | 38.00 | 38.42 | 37.81 | 38.40 | 9,245,420 | +0.46(+1.22%) |
Sep 12, 2018 | 37.88 | 38.06 | 37.77 | 37.94 | 8,213,328 | +0.08(+0.20%) |
Sep 11, 2018 | 37.86 | 38.13 | 37.85 | 37.86 | 9,235,608 | +0.03(+0.07%) |
Sep 10, 2018 | 38.00 | 38.05 | 37.75 | 37.84 | 6,835,050 | -0.02(-0.04%) |
Sep 07, 2018 | 37.89 | 38.16 | 37.72 | 37.85 | 8,617,621 | -0.38(-0.99%) |
Sep 06, 2018 | 37.92 | 38.45 | 37.87 | 38.23 | 10,132,957 | +0.48(+1.28%) |
Sep 05, 2018 | 37.39 | 37.80 | 37.31 | 37.75 | 8,816,317 | +0.35(+0.94%) |