Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 37.17 | 37.75 | 37.07 | 37.72 | 8,950,230 | +0.63(+1.70%) |
Nov 29, 2018 | 36.76 | 37.10 | 36.38 | 37.09 | 6,036,084 | +0.33(+0.91%) |
Nov 28, 2018 | 36.73 | 36.89 | 36.52 | 36.76 | 6,502,465 | +0.02(+0.07%) |
Nov 27, 2018 | 36.38 | 36.86 | 36.26 | 36.73 | 8,634,706 | +0.35(+0.96%) |
Nov 26, 2018 | 36.45 | 36.62 | 36.14 | 36.38 | 7,182,871 | -0.06(-0.15%) |
Nov 23, 2018 | 36.48 | 36.56 | 36.17 | 36.44 | 3,519,867 | +0.07(+0.20%) |
Nov 21, 2018 | 36.37 | 36.37 | 36.37 | 0 | -0.82(-2.21%) | |
Nov 20, 2018 | 37.53 | 37.72 | 36.96 | 37.19 | 7,928,896 | -0.30(-0.81%) |
Nov 19, 2018 | 37.29 | 37.60 | 37.20 | 37.49 | 6,630,200 | +0.12(+0.32%) |
Nov 16, 2018 | 37.36 | 37.62 | 37.13 | 37.37 | 9,475,187 | +0.25(+0.67%) |
Nov 15, 2018 | 37.18 | 37.19 | 36.64 | 37.13 | 9,921,272 | -0.17(-0.46%) |
Nov 14, 2018 | 37.06 | 37.53 | 36.99 | 37.30 | 7,854,826 | +0.10(+0.28%) |
Nov 13, 2018 | 36.81 | 37.28 | 36.69 | 37.20 | 6,564,789 | +0.30(+0.81%) |
Nov 12, 2018 | 36.71 | 37.35 | 36.61 | 36.90 | 7,089,054 | +0.06(+0.17%) |
Nov 09, 2018 | 36.64 | 36.98 | 36.45 | 36.83 | 8,105,782 | +0.18(+0.49%) |
Nov 08, 2018 | 37.02 | 37.16 | 36.39 | 36.65 | 6,958,536 | -0.34(-0.91%) |
Nov 07, 2018 | 36.02 | 37.06 | 35.90 | 36.99 | 11,220,595 | +1.05(+2.93%) |
Nov 06, 2018 | 35.57 | 35.94 | 35.50 | 35.94 | 6,423,064 | +0.33(+0.93%) |
Nov 05, 2018 | 35.32 | 35.76 | 35.29 | 35.61 | 6,756,258 | +0.40(+1.14%) |
Nov 02, 2018 | 35.39 | 35.41 | 34.88 | 35.21 | 7,370,984 | -0.13(-0.36%) |
Nov 01, 2018 | 35.44 | 35.54 | 34.98 | 35.33 | 6,860,227 | -0.10(-0.29%) |
Oct 31, 2018 | 35.80 | 35.80 | 35.11 | 35.43 | 10,669,613 | -0.62(-1.72%) |
Oct 30, 2018 | 36.20 | 36.46 | 35.54 | 36.05 | 10,128,794 | -0.05(-0.15%) |
Oct 29, 2018 | 35.44 | 36.17 | 35.39 | 36.11 | 8,792,412 | +0.81(+2.30%) |
Oct 26, 2018 | 35.80 | 35.95 | 35.02 | 35.30 | 9,939,601 | -0.32(-0.91%) |
Oct 25, 2018 | 36.05 | 36.05 | 35.44 | 35.62 | 7,078,652 | -0.59(-1.63%) |
Oct 24, 2018 | 35.35 | 36.40 | 35.12 | 36.21 | 9,491,882 | +1.02(+2.88%) |
Oct 23, 2018 | 35.38 | 35.69 | 35.06 | 35.20 | 6,398,100 | -0.19(-0.53%) |
Oct 22, 2018 | 35.45 | 35.67 | 35.17 | 35.39 | 4,848,850 | -0.08(-0.22%) |
Oct 19, 2018 | 34.85 | 35.86 | 34.80 | 35.46 | 8,217,870 | +0.61(+1.74%) |
Oct 18, 2018 | 34.96 | 35.04 | 34.69 | 34.86 | 5,854,269 | -0.01(-0.02%) |
Oct 17, 2018 | 34.95 | 35.08 | 34.75 | 34.87 | 5,307,266 | -0.16(-0.45%) |
Oct 16, 2018 | 34.72 | 35.23 | 34.54 | 35.02 | 5,703,044 | +0.23(+0.66%) |
Oct 15, 2018 | 34.42 | 35.12 | 34.31 | 34.80 | 8,315,184 | +0.50(+1.47%) |
Oct 12, 2018 | 34.22 | 34.41 | 33.86 | 34.29 | 7,846,913 | +0.03(+0.09%) |
Oct 11, 2018 | 34.69 | 34.78 | 34.13 | 34.26 | 10,450,043 | -0.31(-0.91%) |
Oct 10, 2018 | 34.77 | 35.13 | 34.57 | 34.58 | 8,902,699 | -0.14(-0.41%) |
Oct 09, 2018 | 34.61 | 34.90 | 34.47 | 34.72 | 7,453,951 | +0.16(+0.46%) |
Oct 08, 2018 | 34.47 | 34.89 | 34.36 | 34.56 | 7,558,092 | +0.17(+0.48%) |
Oct 05, 2018 | 33.88 | 34.58 | 33.82 | 34.39 | 7,761,258 | +0.57(+1.70%) |
Oct 04, 2018 | 33.58 | 34.11 | 33.48 | 33.82 | 10,365,569 | +0.15(+0.44%) |
Oct 03, 2018 | 34.16 | 34.20 | 33.45 | 33.67 | 8,664,563 | -0.50(-1.47%) |
Oct 02, 2018 | 34.12 | 34.36 | 34.02 | 34.17 | 6,438,962 | +0.20(+0.58%) |
Oct 01, 2018 | 34.22 | 34.23 | 33.78 | 33.98 | 6,052,081 | -0.33(-0.96%) |
Sep 28, 2018 | 34.10 | 34.44 | 34.06 | 34.31 | 9,847,338 | +0.28(+0.83%) |
Sep 27, 2018 | 33.59 | 34.42 | 33.56 | 34.02 | 12,659,818 | +0.46(+1.36%) |
Sep 26, 2018 | 33.74 | 33.99 | 33.50 | 33.57 | 13,058,514 | -0.06(-0.16%) |
Sep 25, 2018 | 34.17 | 34.20 | 33.58 | 33.62 | 12,548,850 | -0.87(-2.51%) |
Sep 24, 2018 | 34.55 | 34.87 | 34.31 | 34.49 | 11,657,684 | -0.14(-0.41%) |
Sep 21, 2018 | 34.00 | 34.73 | 33.95 | 34.63 | 16,672,116 | +0.57(+1.66%) |
Sep 20, 2018 | 34.35 | 34.37 | 33.91 | 34.06 | 13,171,243 | -0.32(-0.94%) |
Sep 19, 2018 | 35.26 | 35.26 | 34.27 | 34.39 | 9,335,065 | -0.86(-2.43%) |
Sep 18, 2018 | 34.92 | 35.32 | 34.80 | 35.24 | 7,429,087 | +0.31(+0.90%) |
Sep 17, 2018 | 34.58 | 34.98 | 34.47 | 34.93 | 5,713,632 | +0.39(+1.12%) |
Sep 14, 2018 | 34.75 | 34.79 | 34.32 | 34.54 | 6,841,426 | -0.31(-0.88%) |
Sep 13, 2018 | 34.71 | 34.88 | 34.36 | 34.85 | 6,511,482 | +0.13(+0.39%) |
Sep 12, 2018 | 34.75 | 34.98 | 34.39 | 34.72 | 5,701,564 | -0.04(-0.11%) |
Sep 11, 2018 | 34.91 | 34.95 | 34.62 | 34.76 | 7,875,700 | -0.15(-0.43%) |
Sep 10, 2018 | 35.05 | 35.15 | 34.72 | 34.91 | 7,941,215 | +0.02(+0.07%) |
Sep 07, 2018 | 35.68 | 35.79 | 34.87 | 34.88 | 11,689,417 | -1.13(-3.13%) |
Sep 06, 2018 | 35.25 | 36.18 | 35.13 | 36.01 | 15,133,266 | +0.87(+2.46%) |
Sep 05, 2018 | 34.54 | 35.15 | 34.48 | 35.14 | 11,524,319 | +0.61(+1.75%) |