Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 39.99 | 40.13 | 39.73 | 40.00 | 8,182,521 | -0.05(-0.14%) |
Nov 29, 2018 | 39.87 | 40.42 | 39.77 | 40.05 | 6,146,889 | +0.01(+0.02%) |
Nov 28, 2018 | 40.16 | 40.23 | 39.61 | 40.05 | 7,938,231 | -0.49(-1.20%) |
Nov 27, 2018 | 39.85 | 40.57 | 39.58 | 40.53 | 6,734,279 | +0.74(+1.87%) |
Nov 26, 2018 | 40.34 | 40.47 | 39.87 | 39.79 | 5,770,989 | -0.15(-0.37%) |
Nov 23, 2018 | 39.93 | 40.30 | 39.77 | 39.94 | 2,579,978 | -0.09(-0.23%) |
Nov 21, 2018 | 40.03 | 40.03 | 40.03 | 0 | +0.17(+0.43%) | |
Nov 20, 2018 | 40.73 | 40.98 | 39.68 | 39.86 | 7,626,121 | -0.74(-1.83%) |
Nov 19, 2018 | 40.66 | 41.27 | 40.48 | 40.60 | 7,786,328 | -0.15(-0.36%) |
Nov 16, 2018 | 40.70 | 41.39 | 40.51 | 40.75 | 14,064,698 | +0.07(+0.17%) |
Nov 15, 2018 | 40.69 | 40.90 | 40.26 | 40.68 | 8,819,910 | -0.02(-0.05%) |
Nov 14, 2018 | 41.31 | 41.41 | 40.34 | 40.70 | 7,242,185 | -0.57(-1.39%) |
Nov 13, 2018 | 41.56 | 41.96 | 40.96 | 41.27 | 7,128,443 | -0.22(-0.54%) |
Nov 12, 2018 | 41.77 | 42.42 | 41.37 | 41.50 | 7,165,910 | -0.25(-0.59%) |
Nov 09, 2018 | 41.26 | 41.86 | 41.03 | 41.74 | 7,389,043 | +0.53(+1.28%) |
Nov 08, 2018 | 41.17 | 41.44 | 40.93 | 41.22 | 6,507,449 | -0.19(-0.45%) |
Nov 07, 2018 | 41.63 | 41.77 | 40.90 | 41.40 | 6,957,751 | +0.07(+0.17%) |
Nov 06, 2018 | 40.80 | 41.53 | 40.54 | 41.33 | 8,696,859 | +0.83(+2.04%) |
Nov 05, 2018 | 39.49 | 40.98 | 39.46 | 40.51 | 13,556,719 | +1.28(+3.27%) |
Nov 02, 2018 | 40.40 | 40.61 | 38.97 | 39.22 | 28,856,318 | -4.23(-9.73%) |
Nov 01, 2018 | 42.62 | 43.68 | 42.22 | 43.45 | 9,600,615 | +0.95(+2.24%) |
Oct 31, 2018 | 42.91 | 42.94 | 41.57 | 42.50 | 11,495,879 | -0.68(-1.58%) |
Oct 30, 2018 | 43.00 | 43.63 | 42.78 | 43.18 | 7,780,332 | +0.26(+0.59%) |
Oct 29, 2018 | 42.66 | 43.38 | 42.31 | 42.93 | 8,150,684 | +0.67(+1.59%) |
Oct 26, 2018 | 42.92 | 42.97 | 41.98 | 42.25 | 8,381,208 | -1.03(-2.38%) |
Oct 25, 2018 | 43.11 | 43.71 | 42.79 | 43.28 | 7,388,861 | +0.15(+0.36%) |
Oct 24, 2018 | 43.62 | 44.36 | 43.07 | 43.13 | 7,544,716 | -0.63(-1.45%) |
Oct 23, 2018 | 43.45 | 43.96 | 42.93 | 43.76 | 8,315,237 | +0.30(+0.69%) |
Oct 22, 2018 | 44.58 | 44.91 | 43.37 | 43.46 | 9,558,263 | -1.04(-2.35%) |
Oct 19, 2018 | 43.41 | 44.65 | 43.37 | 44.50 | 11,486,264 | +1.56(+3.64%) |
Oct 18, 2018 | 43.61 | 44.01 | 42.86 | 42.94 | 7,857,845 | -0.66(-1.52%) |
Oct 17, 2018 | 42.84 | 44.09 | 42.76 | 43.61 | 9,175,905 | +0.74(+1.73%) |
Oct 16, 2018 | 42.30 | 43.03 | 42.13 | 42.86 | 6,226,077 | +0.75(+1.78%) |
Oct 15, 2018 | 41.79 | 42.49 | 41.79 | 42.11 | 6,246,474 | +0.18(+0.42%) |
Oct 12, 2018 | 41.70 | 42.08 | 41.00 | 41.94 | 12,225,699 | +0.32(+0.78%) |
Oct 11, 2018 | 43.27 | 43.47 | 41.42 | 41.61 | 12,410,078 | -1.48(-3.44%) |
Oct 10, 2018 | 43.15 | 44.09 | 43.09 | 43.10 | 10,087,655 | -0.26(-0.59%) |
Oct 09, 2018 | 44.30 | 44.44 | 42.98 | 43.35 | 11,040,863 | -0.77(-1.73%) |
Oct 08, 2018 | 43.18 | 44.31 | 43.18 | 44.12 | 7,839,017 | +0.90(+2.09%) |
Oct 05, 2018 | 43.06 | 43.33 | 42.70 | 43.21 | 5,385,055 | +0.29(+0.67%) |
Oct 04, 2018 | 42.87 | 43.20 | 42.63 | 42.93 | 5,625,584 | -0.06(-0.14%) |
Oct 03, 2018 | 43.35 | 43.68 | 42.82 | 42.99 | 6,978,008 | -0.26(-0.59%) |
Oct 02, 2018 | 42.96 | 43.52 | 42.88 | 43.24 | 5,083,279 | +0.30(+0.70%) |
Oct 01, 2018 | 42.90 | 43.25 | 42.69 | 42.94 | 8,030,247 | +0.33(+0.78%) |
Sep 28, 2018 | 42.51 | 42.86 | 42.06 | 42.61 | 8,414,060 | +0.05(+0.13%) |
Sep 27, 2018 | 42.61 | 43.13 | 42.00 | 42.55 | 10,193,234 | -0.10(-0.24%) |
Sep 26, 2018 | 43.23 | 43.23 | 42.58 | 42.66 | 7,031,220 | -0.38(-0.88%) |
Sep 25, 2018 | 43.80 | 43.95 | 42.99 | 43.03 | 4,931,928 | -0.66(-1.52%) |
Sep 24, 2018 | 44.07 | 44.30 | 43.48 | 43.70 | 6,116,458 | -0.46(-1.05%) |
Sep 21, 2018 | 44.79 | 44.80 | 44.11 | 44.16 | 14,930,449 | -0.35(-0.78%) |
Sep 20, 2018 | 44.29 | 44.80 | 44.24 | 44.51 | 6,938,584 | +0.53(+1.20%) |
Sep 19, 2018 | 44.32 | 44.42 | 43.93 | 43.98 | 6,569,703 | -0.16(-0.37%) |
Sep 18, 2018 | 44.73 | 44.88 | 43.59 | 44.15 | 9,422,459 | -0.97(-2.14%) |
Sep 17, 2018 | 44.86 | 45.22 | 44.61 | 45.11 | 9,692,745 | -0.48(-1.05%) |
Sep 14, 2018 | 45.85 | 45.89 | 45.31 | 45.59 | 5,113,571 | -0.40(-0.87%) |
Sep 13, 2018 | 45.81 | 46.32 | 45.54 | 46.00 | 7,607,131 | +0.29(+0.63%) |
Sep 12, 2018 | 45.02 | 46.03 | 44.69 | 45.71 | 8,664,512 | +1.05(+2.35%) |
Sep 11, 2018 | 44.34 | 44.74 | 43.83 | 44.66 | 9,852,437 | +0.40(+0.91%) |
Sep 10, 2018 | 43.99 | 44.44 | 43.92 | 44.26 | 10,716,181 | +0.50(+1.15%) |
Sep 07, 2018 | 43.83 | 43.85 | 43.43 | 43.75 | 8,815,660 | -0.16(-0.37%) |
Sep 06, 2018 | 44.10 | 44.26 | 43.34 | 43.92 | 11,410,429 | -0.15(-0.35%) |
Sep 05, 2018 | 43.80 | 44.62 | 43.52 | 44.07 | 9,136,851 | +0.26(+0.60%) |