Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 49.94 | 50.91 | 49.89 | 50.89 | 3,761,215 | +1.06(+2.13%) |
Nov 29, 2018 | 49.05 | 49.84 | 48.65 | 49.83 | 4,576,335 | +0.95(+1.95%) |
Nov 28, 2018 | 49.86 | 50.05 | 48.64 | 48.87 | 5,013,812 | -1.16(-2.31%) |
Nov 27, 2018 | 50.82 | 50.86 | 49.84 | 50.03 | 2,318,326 | -0.96(-1.88%) |
Nov 26, 2018 | 50.77 | 51.03 | 50.49 | 50.99 | 1,515,909 | +0.49(+0.97%) |
Nov 23, 2018 | 50.36 | 50.74 | 50.11 | 50.50 | 692,393 | -0.02(-0.03%) |
Nov 21, 2018 | 50.52 | 50.52 | 50.52 | 0 | +0.08(+0.15%) | |
Nov 20, 2018 | 50.99 | 51.78 | 50.35 | 50.44 | 2,603,341 | -0.51(-1.01%) |
Nov 19, 2018 | 51.65 | 51.88 | 50.78 | 50.96 | 2,799,854 | -0.69(-1.33%) |
Nov 16, 2018 | 50.67 | 51.78 | 50.33 | 51.64 | 2,788,698 | +1.02(+2.02%) |
Nov 15, 2018 | 50.08 | 50.86 | 49.54 | 50.62 | 3,147,246 | +0.23(+0.46%) |
Nov 14, 2018 | 49.99 | 51.42 | 49.54 | 50.39 | 5,195,732 | +0.51(+1.01%) |
Nov 13, 2018 | 50.64 | 51.45 | 48.89 | 49.89 | 9,148,634 | -2.95(-5.58%) |
Nov 12, 2018 | 53.05 | 54.33 | 52.71 | 52.84 | 3,403,916 | -0.40(-0.76%) |
Nov 09, 2018 | 53.01 | 53.38 | 52.61 | 53.24 | 4,464,179 | +0.50(+0.94%) |
Nov 08, 2018 | 52.96 | 53.18 | 52.64 | 52.74 | 3,703,574 | -0.46(-0.87%) |
Nov 07, 2018 | 53.58 | 53.58 | 52.68 | 53.21 | 2,857,457 | +0.02(+0.03%) |
Nov 06, 2018 | 52.99 | 53.97 | 52.86 | 53.19 | 3,102,189 | -0.02(-0.03%) |
Nov 05, 2018 | 52.95 | 53.90 | 52.80 | 53.21 | 2,187,527 | +0.41(+0.78%) |
Nov 02, 2018 | 53.54 | 53.96 | 52.42 | 52.79 | 2,530,770 | -0.69(-1.28%) |
Nov 01, 2018 | 51.38 | 53.61 | 51.16 | 53.48 | 3,212,114 | +2.09(+4.07%) |
Oct 31, 2018 | 53.07 | 53.14 | 51.05 | 51.39 | 4,514,781 | -1.87(-3.51%) |
Oct 30, 2018 | 53.06 | 53.59 | 52.23 | 53.26 | 2,975,604 | +0.46(+0.88%) |
Oct 29, 2018 | 52.33 | 53.63 | 52.06 | 52.79 | 3,143,485 | +0.93(+1.80%) |
Oct 26, 2018 | 52.85 | 52.87 | 51.67 | 51.86 | 2,036,253 | -1.04(-1.96%) |
Oct 25, 2018 | 52.79 | 53.28 | 52.27 | 52.90 | 1,944,958 | -0.03(-0.05%) |
Oct 24, 2018 | 53.30 | 53.88 | 52.85 | 52.92 | 3,097,562 | -0.38(-0.71%) |
Oct 23, 2018 | 52.94 | 53.67 | 52.33 | 53.30 | 2,236,004 | +0.27(+0.52%) |
Oct 22, 2018 | 53.65 | 54.22 | 52.92 | 53.03 | 2,263,947 | -0.51(-0.96%) |
Oct 19, 2018 | 53.75 | 53.94 | 53.38 | 53.54 | 2,321,000 | +0.02(+0.03%) |
Oct 18, 2018 | 53.31 | 53.93 | 53.03 | 53.52 | 2,264,053 | +0.38(+0.71%) |
Oct 17, 2018 | 53.30 | 53.39 | 52.55 | 53.15 | 1,445,632 | -0.05(-0.10%) |
Oct 16, 2018 | 52.42 | 53.35 | 52.11 | 53.20 | 1,606,464 | +0.80(+1.52%) |
Oct 15, 2018 | 51.70 | 52.73 | 51.50 | 52.40 | 2,162,996 | +0.69(+1.34%) |
Oct 12, 2018 | 51.79 | 51.96 | 51.10 | 51.70 | 1,918,017 | +0.05(+0.10%) |
Oct 11, 2018 | 52.43 | 52.66 | 51.16 | 51.65 | 3,667,467 | -0.89(-1.70%) |
Oct 10, 2018 | 54.01 | 54.23 | 52.52 | 52.55 | 2,601,131 | -1.34(-2.48%) |
Oct 09, 2018 | 54.29 | 54.49 | 53.86 | 53.88 | 4,399,325 | -0.39(-0.71%) |
Oct 08, 2018 | 52.98 | 54.37 | 52.88 | 54.27 | 4,338,639 | +1.48(+2.81%) |
Oct 05, 2018 | 51.65 | 52.79 | 51.35 | 52.79 | 3,600,844 | +1.33(+2.58%) |
Oct 04, 2018 | 50.71 | 51.54 | 50.38 | 51.46 | 3,309,919 | +0.75(+1.47%) |
Oct 03, 2018 | 50.81 | 51.28 | 50.68 | 50.71 | 2,535,096 | +0.09(+0.17%) |
Oct 02, 2018 | 50.57 | 50.92 | 50.20 | 50.62 | 4,091,292 | +0.15(+0.31%) |
Oct 01, 2018 | 51.22 | 51.39 | 50.40 | 50.47 | 2,545,918 | -0.58(-1.14%) |
Sep 28, 2018 | 51.36 | 51.46 | 50.87 | 51.05 | 3,612,388 | -0.22(-0.43%) |
Sep 27, 2018 | 50.86 | 51.63 | 50.70 | 51.28 | 1,813,415 | +0.03(+0.05%) |
Sep 26, 2018 | 52.01 | 52.19 | 51.23 | 51.25 | 2,128,914 | -0.66(-1.27%) |
Sep 25, 2018 | 52.61 | 52.61 | 51.76 | 51.91 | 2,377,492 | -0.39(-0.75%) |
Sep 24, 2018 | 52.52 | 52.70 | 52.19 | 52.31 | 2,228,962 | -0.21(-0.41%) |
Sep 21, 2018 | 53.50 | 53.71 | 52.49 | 52.52 | 5,187,590 | -0.92(-1.72%) |
Sep 20, 2018 | 52.98 | 53.72 | 52.98 | 53.44 | 2,708,044 | +0.64(+1.22%) |
Sep 19, 2018 | 53.51 | 53.71 | 52.66 | 52.79 | 2,160,632 | -0.69(-1.30%) |
Sep 18, 2018 | 54.25 | 54.39 | 52.97 | 53.49 | 1,969,914 | -0.59(-1.09%) |
Sep 17, 2018 | 53.69 | 54.83 | 53.32 | 54.08 | 2,046,887 | -0.29(-0.54%) |
Sep 14, 2018 | 54.35 | 54.72 | 54.03 | 54.37 | 1,266,668 | -0.09(-0.16%) |
Sep 13, 2018 | 54.89 | 54.92 | 54.27 | 54.46 | 1,578,885 | -0.19(-0.35%) |
Sep 12, 2018 | 54.43 | 54.77 | 54.24 | 54.65 | 2,181,692 | +0.16(+0.30%) |
Sep 11, 2018 | 54.37 | 54.68 | 53.80 | 54.48 | 1,759,550 | +0.12(+0.22%) |
Sep 10, 2018 | 54.39 | 54.85 | 54.26 | 54.36 | 1,914,627 | +0.10(+0.19%) |
Sep 07, 2018 | 53.86 | 54.37 | 53.66 | 54.26 | 2,646,092 | +0.16(+0.30%) |
Sep 06, 2018 | 53.77 | 54.55 | 53.48 | 54.10 | 2,391,534 | +0.50(+0.93%) |
Sep 05, 2018 | 52.84 | 54.05 | 52.11 | 53.60 | 4,041,687 | -0.21(-0.40%) |