Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 48.01 | 48.13 | 47.90 | 48.06 | 920,196 | -0.19(-0.39%) |
Nov 29, 2018 | 48.22 | 48.45 | 48.09 | 48.25 | 816,936 | -0.23(-0.48%) |
Nov 28, 2018 | 47.86 | 48.53 | 47.61 | 48.48 | 2,261,519 | +0.74(+1.55%) |
Nov 27, 2018 | 47.57 | 47.74 | 47.43 | 47.74 | 1,015,083 | -0.07(-0.14%) |
Nov 26, 2018 | 47.74 | 47.88 | 47.64 | 47.81 | 1,043,077 | +0.64(+1.35%) |
Nov 23, 2018 | 47.13 | 47.31 | 47.13 | 47.18 | 305,529 | -0.36(-0.76%) |
Nov 21, 2018 | 47.54 | 47.54 | 47.54 | 0 | +0.69(+1.47%) | |
Nov 20, 2018 | 47.07 | 47.20 | 46.67 | 46.85 | 1,460,645 | -0.88(-1.85%) |
Nov 19, 2018 | 48.06 | 48.08 | 47.58 | 47.74 | 1,390,314 | -0.42(-0.87%) |
Nov 16, 2018 | 47.80 | 48.23 | 47.73 | 48.16 | 1,609,122 | +0.02(+0.04%) |
Nov 15, 2018 | 47.59 | 48.24 | 47.42 | 48.14 | 1,938,194 | +0.39(+0.81%) |
Nov 14, 2018 | 48.02 | 48.09 | 47.47 | 47.75 | 881,575 | +0.07(+0.14%) |
Nov 13, 2018 | 47.61 | 48.03 | 47.47 | 47.68 | 890,151 | +0.26(+0.54%) |
Nov 12, 2018 | 47.93 | 47.93 | 47.36 | 47.43 | 1,075,587 | -0.81(-1.67%) |
Nov 09, 2018 | 48.29 | 48.29 | 47.95 | 48.23 | 1,589,335 | -0.47(-0.97%) |
Nov 08, 2018 | 49.02 | 49.14 | 48.55 | 48.71 | 707,818 | -0.62(-1.25%) |
Nov 07, 2018 | 49.05 | 49.34 | 48.93 | 49.32 | 1,221,113 | +0.69(+1.41%) |
Nov 06, 2018 | 48.46 | 48.66 | 48.41 | 48.64 | 707,518 | +0.15(+0.30%) |
Nov 05, 2018 | 48.46 | 48.60 | 48.33 | 48.49 | 1,141,427 | +0.03(+0.07%) |
Nov 02, 2018 | 48.83 | 48.92 | 48.16 | 48.46 | 801,360 | +0.15(+0.30%) |
Nov 01, 2018 | 47.97 | 48.35 | 47.77 | 48.31 | 650,440 | +0.82(+1.72%) |
Oct 31, 2018 | 47.42 | 47.66 | 47.38 | 47.49 | 6,089,325 | +0.46(+0.97%) |
Oct 30, 2018 | 46.56 | 47.05 | 46.49 | 47.04 | 1,091,465 | +0.63(+1.35%) |
Oct 29, 2018 | 47.22 | 47.25 | 46.01 | 46.41 | 917,976 | -0.35(-0.75%) |
Oct 26, 2018 | 46.42 | 47.03 | 46.12 | 46.76 | 3,155,509 | -0.27(-0.58%) |
Oct 25, 2018 | 46.90 | 47.37 | 46.74 | 47.04 | 942,860 | +0.46(+1.00%) |
Oct 24, 2018 | 47.63 | 47.68 | 46.51 | 46.58 | 1,144,134 | -1.27(-2.66%) |
Oct 23, 2018 | 47.51 | 48.10 | 47.21 | 47.85 | 939,200 | -0.52(-1.08%) |
Oct 22, 2018 | 48.64 | 48.69 | 48.25 | 48.37 | 1,067,937 | -0.09(-0.19%) |
Oct 19, 2018 | 48.54 | 48.78 | 48.41 | 48.47 | 889,469 | +0.21(+0.45%) |
Oct 18, 2018 | 48.77 | 48.82 | 48.04 | 48.25 | 815,488 | -0.79(-1.61%) |
Oct 17, 2018 | 49.19 | 49.25 | 48.87 | 49.04 | 1,258,469 | -0.38(-0.76%) |
Oct 16, 2018 | 49.09 | 49.48 | 49.05 | 49.42 | 11,446,655 | +0.91(+1.88%) |
Oct 15, 2018 | 48.52 | 48.73 | 48.37 | 48.51 | 629,660 | -0.13(-0.27%) |
Oct 12, 2018 | 48.81 | 48.84 | 48.16 | 48.64 | 1,081,982 | +0.43(+0.89%) |
Oct 11, 2018 | 48.67 | 48.90 | 47.92 | 48.21 | 1,640,593 | -0.62(-1.27%) |
Oct 10, 2018 | 49.81 | 49.81 | 48.77 | 48.83 | 957,528 | -1.23(-2.45%) |
Oct 09, 2018 | 49.75 | 50.12 | 49.63 | 50.05 | 8,893,387 | -0.14(-0.27%) |
Oct 08, 2018 | 49.93 | 50.21 | 49.75 | 50.19 | 888,183 | -0.22(-0.44%) |
Oct 05, 2018 | 50.60 | 50.60 | 50.12 | 50.42 | 771,680 | -0.24(-0.47%) |
Oct 04, 2018 | 51.06 | 51.06 | 50.45 | 50.66 | 687,705 | -0.80(-1.55%) |
Oct 03, 2018 | 51.72 | 51.72 | 51.37 | 51.46 | 1,104,089 | -0.09(-0.17%) |
Oct 02, 2018 | 51.50 | 51.66 | 51.41 | 51.54 | 788,773 | -0.40(-0.76%) |
Oct 01, 2018 | 52.08 | 52.11 | 51.89 | 51.94 | 614,510 | +0.12(+0.23%) |
Sep 28, 2018 | 51.79 | 52.05 | 51.73 | 51.82 | 881,903 | -0.35(-0.68%) |
Sep 27, 2018 | 52.18 | 52.40 | 52.15 | 52.17 | 306,361 | -0.10(-0.20%) |
Sep 26, 2018 | 52.24 | 52.61 | 52.23 | 52.27 | 423,209 | +0.03(+0.05%) |
Sep 25, 2018 | 52.26 | 52.34 | 52.19 | 52.25 | 796,961 | +0.28(+0.53%) |
Sep 24, 2018 | 52.18 | 52.19 | 51.97 | 51.97 | 653,704 | -0.33(-0.62%) |
Sep 21, 2018 | 52.28 | 52.38 | 52.22 | 52.30 | 540,758 | +0.06(+0.12%) |
Sep 20, 2018 | 52.14 | 52.31 | 52.03 | 52.24 | 361,445 | +0.50(+0.96%) |
Sep 19, 2018 | 51.55 | 51.77 | 51.55 | 51.74 | 419,219 | +0.30(+0.58%) |
Sep 18, 2018 | 51.21 | 51.50 | 51.21 | 51.44 | 378,808 | +0.49(+0.96%) |
Sep 17, 2018 | 51.03 | 51.17 | 50.90 | 50.95 | 588,138 | -0.01(-0.02%) |
Sep 14, 2018 | 51.04 | 51.13 | 50.83 | 50.96 | 503,629 | +0.01(+0.02%) |
Sep 13, 2018 | 50.98 | 51.10 | 50.79 | 50.95 | 700,260 | +0.44(+0.87%) |
Sep 12, 2018 | 50.29 | 50.63 | 50.24 | 50.51 | 731,377 | +0.21(+0.41%) |
Sep 11, 2018 | 49.97 | 50.30 | 49.87 | 50.30 | 539,860 | +0.07(+0.14%) |
Sep 10, 2018 | 50.44 | 50.44 | 50.21 | 50.24 | 1,042,676 | +0.04(+0.09%) |
Sep 07, 2018 | 50.10 | 50.34 | 49.99 | 50.19 | 1,724,932 | -0.31(-0.61%) |
Sep 06, 2018 | 50.54 | 50.67 | 50.26 | 50.50 | 2,873,573 | -0.11(-0.22%) |
Sep 05, 2018 | 50.74 | 50.77 | 50.44 | 50.61 | 921,934 | -0.43(-0.84%) |