Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 49.97 | 50.12 | 49.91 | 50.00 | 7,048,595 | +0.05(+0.09%) |
Nov 29, 2018 | 49.96 | 50.13 | 49.80 | 49.96 | 7,575,237 | -0.17(-0.34%) |
Nov 28, 2018 | 49.72 | 50.21 | 49.47 | 50.13 | 11,494,928 | +0.65(+1.31%) |
Nov 27, 2018 | 49.44 | 49.54 | 49.29 | 49.48 | 10,322,694 | -0.05(-0.09%) |
Nov 26, 2018 | 49.44 | 49.61 | 49.36 | 49.53 | 11,100,780 | +0.66(+1.35%) |
Nov 23, 2018 | 48.83 | 49.10 | 48.83 | 48.87 | 4,019,879 | -0.18(-0.37%) |
Nov 21, 2018 | 49.05 | 49.05 | 49.05 | 0 | +0.74(+1.53%) | |
Nov 20, 2018 | 48.64 | 48.85 | 48.30 | 48.31 | 14,038,802 | -0.90(-1.84%) |
Nov 19, 2018 | 49.59 | 49.59 | 49.09 | 49.21 | 14,653,709 | -0.22(-0.44%) |
Nov 16, 2018 | 49.01 | 49.54 | 48.96 | 49.43 | 8,259,882 | +0.04(+0.07%) |
Nov 15, 2018 | 48.99 | 49.46 | 48.81 | 49.39 | 18,838,388 | +0.29(+0.59%) |
Nov 14, 2018 | 49.36 | 49.42 | 48.86 | 49.10 | 12,350,608 | +0.17(+0.35%) |
Nov 13, 2018 | 48.87 | 49.33 | 48.73 | 48.93 | 13,960,508 | -0.18(-0.37%) |
Nov 12, 2018 | 49.72 | 49.72 | 49.03 | 49.11 | 9,591,066 | -0.68(-1.36%) |
Nov 09, 2018 | 49.77 | 49.84 | 49.56 | 49.79 | 6,597,391 | -0.51(-1.01%) |
Nov 08, 2018 | 50.44 | 50.50 | 50.13 | 50.29 | 6,593,439 | -0.33(-0.64%) |
Nov 07, 2018 | 50.28 | 50.65 | 50.12 | 50.62 | 7,323,849 | +0.52(+1.05%) |
Nov 06, 2018 | 50.00 | 50.15 | 49.89 | 50.09 | 7,311,621 | +0.56(+1.13%) |
Nov 05, 2018 | 49.57 | 49.74 | 49.48 | 49.53 | 8,250,605 | -0.18(-0.36%) |
Nov 02, 2018 | 50.05 | 50.13 | 49.39 | 49.72 | 15,859,394 | +0.28(+0.57%) |
Nov 01, 2018 | 49.24 | 49.45 | 49.07 | 49.44 | 9,787,153 | -0.12(-0.24%) |
Oct 31, 2018 | 49.55 | 49.76 | 49.43 | 49.55 | 11,003,605 | +0.48(+0.98%) |
Oct 30, 2018 | 48.63 | 49.11 | 48.53 | 49.07 | 16,279,965 | +0.76(+1.57%) |
Oct 29, 2018 | 48.97 | 49.16 | 47.89 | 48.31 | 15,735,922 | -0.45(-0.93%) |
Oct 26, 2018 | 48.56 | 49.07 | 48.07 | 48.77 | 24,648,390 | -0.63(-1.28%) |
Oct 25, 2018 | 49.11 | 49.62 | 48.90 | 49.40 | 12,798,780 | +0.72(+1.49%) |
Oct 24, 2018 | 49.84 | 49.91 | 48.65 | 48.68 | 15,707,800 | -1.61(-3.20%) |
Oct 23, 2018 | 49.81 | 50.45 | 49.48 | 50.28 | 17,993,044 | -0.59(-1.15%) |
Oct 22, 2018 | 51.21 | 51.24 | 50.77 | 50.87 | 8,075,042 | -0.32(-0.62%) |
Oct 19, 2018 | 51.37 | 51.65 | 51.08 | 51.19 | 9,605,523 | +0.11(+0.21%) |
Oct 18, 2018 | 51.67 | 51.76 | 50.85 | 51.08 | 16,166,818 | -0.94(-1.81%) |
Oct 17, 2018 | 52.06 | 52.14 | 51.72 | 52.02 | 16,511,441 | -0.04(-0.07%) |
Oct 16, 2018 | 51.64 | 52.15 | 51.63 | 52.06 | 10,897,023 | +0.95(+1.86%) |
Oct 15, 2018 | 50.89 | 51.39 | 50.72 | 51.11 | 12,183,023 | -0.15(-0.30%) |
Oct 12, 2018 | 51.23 | 51.36 | 50.62 | 51.26 | 26,787,426 | +0.12(+0.23%) |
Oct 11, 2018 | 51.70 | 52.03 | 50.78 | 51.14 | 32,595,164 | -0.94(-1.80%) |
Oct 10, 2018 | 53.22 | 53.22 | 51.98 | 52.08 | 22,167,210 | -1.31(-2.45%) |
Oct 09, 2018 | 53.00 | 53.47 | 52.90 | 53.39 | 16,061,278 | -0.31(-0.57%) |
Oct 08, 2018 | 53.33 | 53.76 | 53.19 | 53.70 | 12,769,285 | +0.23(+0.44%) |
Oct 05, 2018 | 53.61 | 53.76 | 53.23 | 53.47 | 12,484,390 | +0.01(+0.02%) |
Oct 04, 2018 | 53.79 | 53.83 | 53.17 | 53.46 | 9,406,063 | -0.73(-1.35%) |
Oct 03, 2018 | 54.29 | 54.34 | 54.11 | 54.19 | 11,624,273 | -0.48(-0.88%) |
Oct 02, 2018 | 54.48 | 54.76 | 54.39 | 54.67 | 9,730,863 | -0.13(-0.23%) |
Oct 01, 2018 | 54.65 | 54.97 | 54.65 | 54.79 | 12,392,560 | +0.37(+0.68%) |
Sep 28, 2018 | 54.35 | 54.59 | 54.29 | 54.42 | 6,883,585 | -0.11(-0.20%) |
Sep 27, 2018 | 54.36 | 54.75 | 54.34 | 54.53 | 8,267,562 | -0.14(-0.26%) |
Sep 26, 2018 | 54.68 | 54.87 | 54.63 | 54.68 | 13,152,787 | +0.26(+0.48%) |
Sep 25, 2018 | 54.56 | 54.60 | 54.38 | 54.41 | 8,280,876 | +0.41(+0.75%) |
Sep 24, 2018 | 54.08 | 54.12 | 53.97 | 54.01 | 7,129,415 | -0.24(-0.45%) |
Sep 21, 2018 | 54.09 | 54.35 | 54.03 | 54.25 | 7,429,633 | +0.12(+0.22%) |
Sep 20, 2018 | 54.16 | 54.24 | 54.05 | 54.13 | 11,419,099 | +0.14(+0.27%) |
Sep 19, 2018 | 53.97 | 54.14 | 53.94 | 53.99 | 13,560,115 | +0.19(+0.35%) |
Sep 18, 2018 | 53.44 | 53.97 | 53.43 | 53.80 | 12,957,428 | +1.26(+2.39%) |
Sep 17, 2018 | 52.80 | 52.86 | 52.52 | 52.54 | 5,435,639 | +0.03(+0.05%) |
Sep 14, 2018 | 52.53 | 52.60 | 52.38 | 52.52 | 10,292,232 | +0.59(+1.13%) |
Sep 13, 2018 | 52.18 | 52.20 | 51.87 | 51.93 | 5,332,499 | +0.40(+0.77%) |
Sep 12, 2018 | 51.40 | 51.57 | 51.28 | 51.53 | 5,684,006 | +0.10(+0.19%) |
Sep 11, 2018 | 51.22 | 51.49 | 51.22 | 51.43 | 5,164,812 | +0.11(+0.21%) |
Sep 10, 2018 | 51.40 | 51.46 | 51.25 | 51.32 | 5,339,190 | +0.12(+0.23%) |
Sep 07, 2018 | 51.28 | 51.38 | 51.11 | 51.21 | 7,099,171 | -0.32(-0.61%) |
Sep 06, 2018 | 51.35 | 51.52 | 51.22 | 51.52 | 7,032,568 | +0.12(+0.23%) |
Sep 05, 2018 | 51.42 | 51.48 | 51.27 | 51.40 | 12,481,779 | -0.55(-1.06%) |