Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 41.53 | 42.72 | 41.19 | 42.71 | 50,008,048 | +1.39(+3.38%) |
Nov 29, 2018 | 42.00 | 42.06 | 41.25 | 41.31 | 26,821,316 | -1.00(-2.37%) |
Nov 28, 2018 | 41.52 | 42.34 | 41.27 | 42.32 | 31,938,444 | +0.68(+1.64%) |
Nov 27, 2018 | 40.66 | 41.76 | 40.35 | 41.63 | 31,881,314 | +0.54(+1.31%) |
Nov 26, 2018 | 40.94 | 41.11 | 40.45 | 41.10 | 23,069,920 | +0.79(+1.96%) |
Nov 23, 2018 | 40.44 | 40.77 | 40.29 | 40.31 | 10,283,651 | -0.42(-1.04%) |
Nov 21, 2018 | 40.73 | 40.73 | 40.73 | 0 | -0.31(-0.76%) | |
Nov 20, 2018 | 41.05 | 41.68 | 40.79 | 41.05 | 33,710,208 | -0.53(-1.27%) |
Nov 19, 2018 | 42.10 | 42.57 | 41.38 | 41.57 | 30,527,196 | -0.72(-1.70%) |
Nov 16, 2018 | 41.37 | 42.48 | 41.30 | 42.29 | 36,566,264 | +0.62(+1.50%) |
Nov 15, 2018 | 40.72 | 41.78 | 40.46 | 41.67 | 33,442,086 | +0.88(+2.17%) |
Nov 14, 2018 | 41.44 | 41.55 | 40.61 | 40.79 | 29,536,202 | -0.26(-0.63%) |
Nov 13, 2018 | 40.70 | 41.79 | 40.70 | 41.05 | 33,844,300 | +0.64(+1.59%) |
Nov 12, 2018 | 41.32 | 41.40 | 40.36 | 40.40 | 27,923,252 | -1.26(-3.03%) |
Nov 09, 2018 | 42.26 | 42.46 | 41.46 | 41.67 | 25,125,368 | -0.76(-1.80%) |
Nov 08, 2018 | 42.00 | 42.69 | 41.97 | 42.43 | 30,689,202 | +0.23(+0.55%) |
Nov 07, 2018 | 41.25 | 42.22 | 41.22 | 42.20 | 34,528,480 | +1.27(+3.11%) |
Nov 06, 2018 | 41.40 | 41.50 | 40.73 | 40.92 | 27,518,008 | -0.36(-0.88%) |
Nov 05, 2018 | 40.75 | 41.53 | 40.38 | 41.29 | 27,587,234 | +0.74(+1.83%) |
Nov 02, 2018 | 41.43 | 41.53 | 40.24 | 40.55 | 35,738,168 | -0.96(-2.30%) |
Nov 01, 2018 | 40.41 | 41.72 | 40.33 | 41.50 | 32,906,564 | +1.15(+2.86%) |
Oct 31, 2018 | 41.56 | 41.80 | 40.31 | 40.35 | 38,766,068 | -0.76(-1.84%) |
Oct 30, 2018 | 39.19 | 41.21 | 39.13 | 41.11 | 51,074,948 | +2.03(+5.20%) |
Oct 29, 2018 | 40.02 | 40.24 | 38.25 | 39.08 | 41,496,552 | -0.25(-0.63%) |
Oct 26, 2018 | 39.24 | 39.97 | 38.47 | 39.33 | 78,169,640 | +1.19(+3.11%) |
Oct 25, 2018 | 37.47 | 38.68 | 37.25 | 38.14 | 55,812,516 | +1.63(+4.46%) |
Oct 24, 2018 | 38.01 | 38.18 | 36.46 | 36.51 | 39,050,640 | -1.79(-4.67%) |
Oct 23, 2018 | 38.03 | 38.81 | 37.79 | 38.30 | 44,833,144 | -0.44(-1.13%) |
Oct 22, 2018 | 38.30 | 39.02 | 37.96 | 38.74 | 40,083,184 | +0.87(+2.30%) |
Oct 19, 2018 | 38.75 | 38.89 | 37.75 | 37.87 | 32,959,950 | -0.83(-2.16%) |
Oct 18, 2018 | 39.29 | 39.38 | 38.59 | 38.71 | 30,950,056 | -0.79(-2.00%) |
Oct 17, 2018 | 39.59 | 39.88 | 39.20 | 39.50 | 26,867,058 | -0.04(-0.11%) |
Oct 16, 2018 | 38.65 | 39.60 | 38.59 | 39.54 | 24,944,814 | +1.21(+3.17%) |
Oct 15, 2018 | 38.41 | 38.85 | 38.25 | 38.33 | 25,127,044 | -0.30(-0.78%) |
Oct 12, 2018 | 38.96 | 39.02 | 38.07 | 38.63 | 37,280,640 | +0.56(+1.47%) |
Oct 11, 2018 | 38.86 | 39.26 | 37.64 | 38.07 | 50,700,968 | -0.49(-1.27%) |
Oct 10, 2018 | 39.64 | 39.70 | 38.56 | 38.56 | 49,920,980 | -1.51(-3.76%) |
Oct 09, 2018 | 40.61 | 40.99 | 40.06 | 40.07 | 27,053,046 | -0.41(-1.02%) |
Oct 08, 2018 | 40.42 | 40.75 | 40.04 | 40.48 | 22,511,030 | +0.00(+0.00%) |
Oct 05, 2018 | 41.51 | 41.61 | 40.16 | 40.48 | 33,579,100 | -0.95(-2.29%) |
Oct 04, 2018 | 42.04 | 42.05 | 40.99 | 41.43 | 34,970,464 | -0.54(-1.29%) |
Oct 03, 2018 | 41.85 | 42.79 | 41.80 | 41.97 | 45,554,320 | +0.57(+1.37%) |
Oct 02, 2018 | 40.89 | 42.07 | 40.73 | 41.40 | 48,923,896 | +1.42(+3.55%) |
Oct 01, 2018 | 40.27 | 40.64 | 39.76 | 39.98 | 27,648,778 | -0.72(-1.78%) |
Sep 28, 2018 | 39.27 | 41.10 | 39.13 | 40.70 | 53,704,672 | +1.21(+3.07%) |
Sep 27, 2018 | 39.51 | 39.74 | 39.36 | 39.49 | 17,908,472 | +0.15(+0.39%) |
Sep 26, 2018 | 39.63 | 39.85 | 39.23 | 39.33 | 27,835,224 | -0.18(-0.46%) |
Sep 25, 2018 | 39.78 | 39.93 | 39.42 | 39.51 | 27,174,984 | -0.86(-2.13%) |
Sep 24, 2018 | 39.86 | 40.45 | 39.72 | 40.38 | 20,732,138 | +0.22(+0.54%) |
Sep 21, 2018 | 40.56 | 40.81 | 39.91 | 40.16 | 61,172,116 | -0.46(-1.14%) |
Sep 20, 2018 | 40.26 | 40.76 | 40.04 | 40.62 | 25,554,086 | +0.90(+2.28%) |
Sep 19, 2018 | 39.67 | 39.97 | 39.50 | 39.72 | 18,475,220 | +0.04(+0.11%) |
Sep 18, 2018 | 39.23 | 40.05 | 39.08 | 39.68 | 23,848,604 | +0.59(+1.50%) |
Sep 17, 2018 | 38.98 | 39.51 | 38.89 | 39.09 | 20,450,116 | -0.10(-0.26%) |
Sep 14, 2018 | 39.40 | 39.56 | 39.03 | 39.20 | 26,720,932 | -0.03(-0.07%) |
Sep 13, 2018 | 39.32 | 39.46 | 38.83 | 39.22 | 21,586,978 | +0.55(+1.42%) |
Sep 12, 2018 | 38.35 | 38.71 | 37.92 | 38.67 | 34,597,580 | +0.00(+0.00%) |
Sep 11, 2018 | 39.59 | 39.62 | 38.64 | 38.67 | 37,702,972 | -1.18(-2.96%) |
Sep 10, 2018 | 40.07 | 40.25 | 39.79 | 39.85 | 25,005,738 | -0.13(-0.32%) |
Sep 07, 2018 | 40.38 | 40.87 | 39.90 | 39.98 | 30,159,658 | -0.70(-1.71%) |
Sep 06, 2018 | 41.11 | 41.28 | 40.63 | 40.68 | 22,444,344 | -0.40(-0.96%) |
Sep 05, 2018 | 41.10 | 41.42 | 40.86 | 41.07 | 24,231,122 | -0.21(-0.50%) |