Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 31.06 | 31.40 | 30.71 | 30.76 | 3,871,959 | -0.59(-1.89%) |
Nov 29, 2018 | 31.09 | 31.74 | 31.09 | 31.35 | 3,154,189 | +0.13(+0.43%) |
Nov 28, 2018 | 30.67 | 31.24 | 30.30 | 31.21 | 3,924,901 | +0.58(+1.91%) |
Nov 27, 2018 | 30.77 | 31.25 | 30.54 | 30.63 | 3,012,525 | -0.20(-0.65%) |
Nov 26, 2018 | 30.64 | 31.25 | 30.56 | 30.83 | 3,751,393 | +0.55(+1.80%) |
Nov 23, 2018 | 30.19 | 30.75 | 29.98 | 30.29 | 2,795,023 | -0.89(-2.86%) |
Nov 21, 2018 | 31.18 | 31.18 | 31.18 | 0 | +0.70(+2.29%) | |
Nov 20, 2018 | 30.81 | 31.12 | 30.28 | 30.48 | 3,515,653 | -0.95(-3.02%) |
Nov 19, 2018 | 31.85 | 32.12 | 31.01 | 31.43 | 4,794,386 | -0.80(-2.50%) |
Nov 16, 2018 | 32.28 | 32.54 | 31.77 | 32.23 | 2,920,517 | +0.14(+0.45%) |
Nov 15, 2018 | 31.17 | 32.27 | 31.06 | 32.09 | 4,376,155 | +0.80(+2.57%) |
Nov 14, 2018 | 31.95 | 32.15 | 30.67 | 31.28 | 6,289,491 | -0.24(-0.76%) |
Nov 13, 2018 | 32.57 | 32.70 | 31.48 | 31.52 | 5,278,367 | -1.18(-3.60%) |
Nov 12, 2018 | 33.98 | 34.10 | 32.69 | 32.70 | 2,917,424 | -1.07(-3.18%) |
Nov 09, 2018 | 33.67 | 34.12 | 33.41 | 33.77 | 3,990,981 | -0.40(-1.18%) |
Nov 08, 2018 | 34.52 | 34.67 | 34.00 | 34.17 | 3,489,427 | -0.51(-1.46%) |
Nov 07, 2018 | 35.76 | 36.04 | 34.03 | 34.68 | 4,149,927 | -0.63(-1.79%) |
Nov 06, 2018 | 35.05 | 35.31 | 34.27 | 35.31 | 3,737,258 | +0.33(+0.93%) |
Nov 05, 2018 | 35.13 | 35.27 | 34.62 | 34.99 | 4,912,056 | +0.40(+1.16%) |
Nov 02, 2018 | 35.24 | 35.56 | 34.38 | 34.59 | 3,622,953 | -0.38(-1.10%) |
Nov 01, 2018 | 35.44 | 35.63 | 34.27 | 34.97 | 4,619,026 | -0.28(-0.79%) |
Oct 31, 2018 | 35.99 | 36.44 | 35.24 | 35.25 | 5,852,413 | -0.32(-0.89%) |
Oct 30, 2018 | 33.61 | 35.65 | 33.07 | 35.56 | 4,601,112 | +1.93(+5.75%) |
Oct 29, 2018 | 34.60 | 34.90 | 33.26 | 33.63 | 4,175,960 | -0.75(-2.17%) |
Oct 26, 2018 | 31.60 | 35.25 | 31.28 | 34.38 | 6,871,407 | -1.07(-3.03%) |
Oct 25, 2018 | 35.88 | 36.34 | 35.22 | 35.45 | 4,663,598 | +0.15(+0.43%) |
Oct 24, 2018 | 37.38 | 37.51 | 35.27 | 35.30 | 3,632,169 | -1.89(-5.07%) |
Oct 23, 2018 | 37.67 | 37.72 | 36.74 | 37.18 | 3,708,789 | -1.39(-3.60%) |
Oct 22, 2018 | 38.60 | 38.70 | 37.73 | 38.57 | 2,192,056 | -0.12(-0.32%) |
Oct 19, 2018 | 39.20 | 40.00 | 38.65 | 38.70 | 2,534,115 | -0.34(-0.86%) |
Oct 18, 2018 | 39.59 | 39.74 | 38.85 | 39.03 | 3,214,566 | -1.07(-2.68%) |
Oct 17, 2018 | 40.58 | 40.60 | 38.17 | 40.10 | 2,440,731 | -0.75(-1.83%) |
Oct 16, 2018 | 40.69 | 41.06 | 40.52 | 40.85 | 2,278,972 | +0.45(+1.11%) |
Oct 15, 2018 | 40.28 | 40.80 | 39.81 | 40.40 | 2,467,478 | +0.26(+0.64%) |
Oct 12, 2018 | 40.69 | 40.77 | 39.39 | 40.14 | 3,343,984 | +0.01(+0.02%) |
Oct 11, 2018 | 40.67 | 41.02 | 39.83 | 40.13 | 5,266,202 | -0.93(-2.26%) |
Oct 10, 2018 | 43.48 | 43.74 | 41.02 | 41.06 | 4,004,074 | -2.47(-5.68%) |
Oct 09, 2018 | 42.50 | 44.22 | 42.31 | 43.53 | 5,648,378 | +1.06(+2.50%) |
Oct 08, 2018 | 42.34 | 42.64 | 41.73 | 42.47 | 2,402,981 | -0.27(-0.63%) |
Oct 05, 2018 | 43.17 | 43.80 | 42.24 | 42.74 | 4,760,340 | -0.63(-1.46%) |
Oct 04, 2018 | 42.71 | 44.67 | 42.62 | 43.37 | 7,629,599 | +0.64(+1.50%) |
Oct 03, 2018 | 42.54 | 42.87 | 42.38 | 42.73 | 3,856,504 | +0.20(+0.47%) |
Oct 02, 2018 | 42.77 | 42.77 | 41.97 | 42.53 | 4,899,294 | +0.40(+0.95%) |
Oct 01, 2018 | 41.55 | 42.59 | 41.39 | 42.12 | 4,742,586 | +0.86(+2.09%) |
Sep 28, 2018 | 41.10 | 41.81 | 41.08 | 41.26 | 3,279,357 | +0.04(+0.09%) |
Sep 27, 2018 | 41.23 | 41.62 | 40.84 | 41.22 | 2,586,103 | +0.06(+0.14%) |
Sep 26, 2018 | 41.29 | 41.66 | 41.16 | 41.17 | 2,566,146 | -0.44(-1.06%) |
Sep 25, 2018 | 42.02 | 42.22 | 41.59 | 41.61 | 2,699,294 | -0.06(-0.14%) |
Sep 24, 2018 | 41.64 | 41.85 | 41.23 | 41.66 | 3,301,462 | +0.34(+0.81%) |
Sep 21, 2018 | 41.13 | 41.73 | 40.91 | 41.33 | 4,121,069 | +0.24(+0.58%) |
Sep 20, 2018 | 42.78 | 42.82 | 41.02 | 41.09 | 3,638,003 | -1.48(-3.49%) |
Sep 19, 2018 | 42.59 | 42.92 | 42.41 | 42.57 | 2,920,807 | -0.10(-0.22%) |
Sep 18, 2018 | 42.67 | 43.05 | 42.52 | 42.67 | 2,545,737 | +0.42(+1.00%) |
Sep 17, 2018 | 42.52 | 42.59 | 41.99 | 42.25 | 1,744,278 | -0.18(-0.43%) |
Sep 14, 2018 | 42.23 | 42.58 | 41.91 | 42.43 | 2,963,532 | +0.04(+0.09%) |
Sep 13, 2018 | 42.63 | 42.96 | 42.29 | 42.39 | 2,337,292 | -0.42(-0.98%) |
Sep 12, 2018 | 42.96 | 43.44 | 42.77 | 42.81 | 2,282,769 | +0.35(+0.83%) |
Sep 11, 2018 | 41.86 | 42.69 | 41.62 | 42.46 | 2,912,358 | +0.70(+1.67%) |
Sep 10, 2018 | 42.46 | 42.51 | 41.66 | 41.76 | 4,215,005 | -0.56(-1.33%) |
Sep 07, 2018 | 42.70 | 42.76 | 41.99 | 42.33 | 4,005,166 | -0.78(-1.82%) |
Sep 06, 2018 | 44.12 | 44.18 | 43.01 | 43.11 | 3,455,383 | -1.15(-2.59%) |
Sep 05, 2018 | 44.02 | 44.47 | 43.32 | 44.26 | 3,734,753 | -0.16(-0.37%) |