Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 39.87 | 40.40 | 39.58 | 40.26 | 1,065,800 | +0.22(+0.55%) |
Nov 29, 2018 | 40.14 | 40.89 | 39.97 | 40.04 | 1,106,640 | -0.42(-1.04%) |
Nov 28, 2018 | 39.17 | 40.46 | 38.40 | 40.46 | 1,409,210 | +1.11(+2.82%) |
Nov 27, 2018 | 39.33 | 39.76 | 39.21 | 39.35 | 986,482 | -0.14(-0.35%) |
Nov 26, 2018 | 38.73 | 39.57 | 38.66 | 39.49 | 864,447 | +1.47(+3.87%) |
Nov 23, 2018 | 38.31 | 38.58 | 37.92 | 38.02 | 382,600 | -0.56(-1.45%) |
Nov 21, 2018 | 38.58 | 38.58 | 38.58 | 0 | +0.31(+0.81%) | |
Nov 20, 2018 | 39.31 | 39.54 | 38.23 | 38.27 | 868,953 | -1.32(-3.33%) |
Nov 19, 2018 | 39.48 | 39.86 | 39.04 | 39.59 | 1,019,646 | +0.01(+0.03%) |
Nov 16, 2018 | 40.18 | 40.46 | 38.56 | 39.58 | 1,349,200 | -0.88(-2.17%) |
Nov 15, 2018 | 40.12 | 40.96 | 39.78 | 40.46 | 997,361 | -0.20(-0.49%) |
Nov 14, 2018 | 41.73 | 42.27 | 40.04 | 40.66 | 1,353,944 | -0.53(-1.29%) |
Nov 13, 2018 | 41.22 | 42.20 | 40.79 | 41.19 | 1,018,839 | +0.16(+0.39%) |
Nov 12, 2018 | 41.39 | 41.81 | 40.85 | 41.03 | 803,517 | -0.54(-1.30%) |
Nov 09, 2018 | 43.16 | 43.16 | 41.49 | 41.57 | 1,084,200 | -1.80(-4.15%) |
Nov 08, 2018 | 43.15 | 43.96 | 42.72 | 43.37 | 824,487 | +0.18(+0.42%) |
Nov 07, 2018 | 44.54 | 44.54 | 42.22 | 43.19 | 1,863,807 | -0.84(-1.91%) |
Nov 06, 2018 | 43.40 | 45.42 | 43.40 | 44.03 | 3,482,336 | +1.42(+3.33%) |
Nov 05, 2018 | 41.15 | 42.69 | 40.92 | 42.61 | 2,653,915 | +1.69(+4.13%) |
Nov 02, 2018 | 41.08 | 41.99 | 40.28 | 40.92 | 1,918,100 | +0.35(+0.86%) |
Nov 01, 2018 | 39.87 | 41.02 | 39.85 | 40.57 | 1,012,354 | +0.94(+2.37%) |
Oct 31, 2018 | 39.04 | 40.29 | 39.00 | 39.63 | 1,111,553 | +0.72(+1.85%) |
Oct 30, 2018 | 38.47 | 39.10 | 37.68 | 38.91 | 1,250,361 | +0.72(+1.89%) |
Oct 29, 2018 | 38.91 | 39.64 | 37.72 | 38.19 | 974,285 | -0.27(-0.70%) |
Oct 26, 2018 | 39.51 | 39.66 | 38.30 | 38.46 | 1,035,900 | -1.64(-4.09%) |
Oct 25, 2018 | 39.57 | 40.62 | 39.33 | 40.10 | 1,375,021 | +0.85(+2.17%) |
Oct 24, 2018 | 40.50 | 40.50 | 39.11 | 39.25 | 2,531,153 | -1.31(-3.23%) |
Oct 23, 2018 | 40.17 | 40.86 | 39.65 | 40.56 | 1,694,619 | -0.50(-1.22%) |
Oct 22, 2018 | 42.03 | 42.48 | 40.81 | 41.06 | 1,556,919 | -0.92(-2.19%) |
Oct 19, 2018 | 41.36 | 42.58 | 40.94 | 41.98 | 1,418,000 | +0.28(+0.67%) |
Oct 18, 2018 | 43.89 | 43.97 | 41.29 | 41.70 | 1,161,081 | -2.36(-5.36%) |
Oct 17, 2018 | 43.74 | 45.00 | 43.73 | 44.06 | 1,262,868 | +0.16(+0.36%) |
Oct 16, 2018 | 43.56 | 43.94 | 42.83 | 43.90 | 1,000,339 | +0.42(+0.97%) |
Oct 15, 2018 | 42.89 | 43.98 | 42.72 | 43.48 | 1,447,830 | +0.49(+1.14%) |
Oct 12, 2018 | 43.93 | 44.27 | 41.84 | 42.99 | 2,321,500 | -0.21(-0.49%) |
Oct 11, 2018 | 44.47 | 44.84 | 42.83 | 43.20 | 4,754,276 | -1.75(-3.89%) |
Oct 10, 2018 | 45.91 | 46.07 | 44.77 | 44.95 | 2,092,134 | -0.82(-1.79%) |
Oct 09, 2018 | 46.21 | 46.45 | 45.50 | 45.77 | 664,079 | -0.55(-1.19%) |
Oct 08, 2018 | 45.62 | 46.73 | 45.62 | 46.32 | 758,527 | +0.25(+0.54%) |
Oct 05, 2018 | 46.50 | 47.33 | 45.86 | 46.07 | 702,200 | -0.27(-0.58%) |
Oct 04, 2018 | 45.43 | 46.66 | 45.27 | 46.34 | 1,145,160 | +1.01(+2.23%) |
Oct 03, 2018 | 44.40 | 46.22 | 44.06 | 45.33 | 1,312,997 | +1.15(+2.60%) |
Oct 02, 2018 | 44.10 | 44.79 | 43.71 | 44.18 | 749,950 | -0.11(-0.25%) |
Oct 01, 2018 | 44.48 | 45.02 | 43.82 | 44.29 | 725,861 | +0.05(+0.11%) |
Sep 28, 2018 | 43.61 | 44.59 | 42.65 | 44.24 | 1,064,100 | +0.06(+0.14%) |
Sep 27, 2018 | 44.17 | 44.71 | 43.41 | 44.18 | 715,281 | +0.11(+0.25%) |
Sep 26, 2018 | 44.97 | 45.26 | 43.98 | 44.07 | 666,842 | -0.76(-1.70%) |
Sep 25, 2018 | 45.23 | 45.55 | 44.65 | 44.83 | 640,575 | -0.33(-0.73%) |
Sep 24, 2018 | 46.37 | 46.37 | 44.42 | 45.16 | 1,234,138 | -1.29(-2.78%) |
Sep 21, 2018 | 46.42 | 46.49 | 45.74 | 46.45 | 2,013,000 | +0.21(+0.45%) |
Sep 20, 2018 | 44.65 | 46.43 | 44.61 | 46.24 | 1,750,023 | +1.95(+4.40%) |
Sep 19, 2018 | 43.30 | 44.85 | 43.30 | 44.29 | 1,408,749 | +1.03(+2.38%) |
Sep 18, 2018 | 41.57 | 43.30 | 41.57 | 43.26 | 1,087,065 | +1.67(+4.02%) |
Sep 17, 2018 | 42.18 | 42.89 | 41.40 | 41.59 | 786,524 | -0.38(-0.91%) |
Sep 14, 2018 | 40.97 | 41.98 | 40.93 | 41.97 | 748,300 | +1.18(+2.89%) |
Sep 13, 2018 | 40.17 | 41.16 | 40.17 | 40.79 | 760,275 | +0.59(+1.47%) |
Sep 12, 2018 | 40.58 | 40.72 | 40.05 | 40.20 | 466,370 | -0.34(-0.84%) |
Sep 11, 2018 | 39.81 | 40.88 | 39.55 | 40.54 | 1,020,141 | +0.54(+1.35%) |
Sep 10, 2018 | 40.23 | 40.41 | 39.85 | 40.00 | 787,753 | -0.14(-0.35%) |
Sep 07, 2018 | 40.20 | 40.43 | 39.79 | 40.14 | 864,200 | -0.07(-0.17%) |
Sep 06, 2018 | 41.39 | 41.53 | 40.19 | 40.21 | 730,805 | -1.15(-2.78%) |
Sep 05, 2018 | 40.64 | 41.84 | 40.57 | 41.36 | 1,140,145 | +0.61(+1.50%) |