Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 43.04 | 43.05 | 42.26 | 42.63 | 165,598,960 | -0.23(-0.54%) |
Nov 29, 2018 | 43.60 | 43.64 | 42.42 | 42.86 | 173,974,672 | -0.33(-0.77%) |
Nov 28, 2018 | 42.19 | 43.28 | 41.76 | 43.19 | 192,726,016 | +1.60(+3.85%) |
Nov 27, 2018 | 40.94 | 41.72 | 40.79 | 41.59 | 172,856,416 | -0.09(-0.22%) |
Nov 26, 2018 | 41.59 | 41.76 | 40.64 | 41.69 | 187,445,776 | +0.56(+1.35%) |
Nov 23, 2018 | 41.76 | 42.16 | 41.08 | 41.13 | 98,961,408 | -1.07(-2.54%) |
Nov 21, 2018 | 42.20 | 42.20 | 42.20 | 0 | -0.05(-0.11%) | |
Nov 20, 2018 | 42.58 | 43.32 | 41.90 | 42.25 | 283,758,432 | -2.12(-4.78%) |
Nov 19, 2018 | 45.36 | 45.52 | 44.16 | 44.37 | 174,630,896 | -1.83(-3.96%) |
Nov 16, 2018 | 45.48 | 46.54 | 45.23 | 46.20 | 154,693,632 | +0.51(+1.11%) |
Nov 15, 2018 | 44.97 | 45.83 | 44.62 | 45.69 | 194,464,752 | +1.10(+2.47%) |
Nov 14, 2018 | 46.29 | 46.43 | 44.38 | 44.59 | 254,133,072 | -1.30(-2.82%) |
Nov 13, 2018 | 45.75 | 47.07 | 45.70 | 45.89 | 196,103,216 | -0.46(-1.00%) |
Nov 12, 2018 | 47.50 | 47.71 | 46.26 | 46.35 | 213,793,264 | -2.46(-5.04%) |
Nov 09, 2018 | 49.07 | 49.18 | 48.28 | 48.81 | 143,959,232 | -0.96(-1.93%) |
Nov 08, 2018 | 50.13 | 50.16 | 49.35 | 49.77 | 105,978,728 | -0.17(-0.35%) |
Nov 07, 2018 | 49.00 | 49.97 | 48.56 | 49.94 | 140,222,256 | +1.47(+3.03%) |
Nov 06, 2018 | 48.03 | 48.70 | 47.98 | 48.47 | 133,723,208 | +0.52(+1.08%) |
Nov 05, 2018 | 48.60 | 48.62 | 47.14 | 47.96 | 277,898,752 | -1.40(-2.84%) |
Nov 02, 2018 | 49.85 | 50.82 | 48.87 | 49.36 | 383,913,824 | -3.51(-6.63%) |
Nov 01, 2018 | 52.11 | 52.90 | 51.58 | 52.86 | 243,138,000 | +0.80(+1.54%) |
Oct 31, 2018 | 51.59 | 52.44 | 51.53 | 52.06 | 161,086,592 | +1.32(+2.61%) |
Oct 30, 2018 | 50.23 | 51.19 | 49.78 | 50.74 | 154,020,240 | +0.25(+0.50%) |
Oct 29, 2018 | 52.14 | 52.26 | 49.03 | 50.49 | 192,873,392 | -0.97(-1.88%) |
Oct 26, 2018 | 51.36 | 52.38 | 50.59 | 51.46 | 198,657,536 | -0.83(-1.59%) |
Oct 25, 2018 | 51.79 | 52.66 | 51.56 | 52.29 | 124,830,512 | +1.12(+2.19%) |
Oct 24, 2018 | 52.95 | 53.34 | 51.04 | 51.17 | 171,567,872 | -1.82(-3.43%) |
Oct 23, 2018 | 51.34 | 53.11 | 51.07 | 52.98 | 162,803,376 | +0.49(+0.94%) |
Oct 22, 2018 | 52.29 | 53.13 | 52.08 | 52.49 | 120,976,672 | +0.32(+0.61%) |
Oct 19, 2018 | 51.87 | 52.64 | 51.72 | 52.17 | 139,051,408 | +0.78(+1.52%) |
Oct 18, 2018 | 51.83 | 52.27 | 50.67 | 51.39 | 136,830,944 | -1.23(-2.34%) |
Oct 17, 2018 | 52.88 | 52.96 | 52.18 | 52.62 | 96,130,504 | -0.23(-0.43%) |
Oct 16, 2018 | 52.08 | 53.05 | 51.56 | 52.85 | 122,624,504 | +1.14(+2.20%) |
Oct 15, 2018 | 52.61 | 52.77 | 51.69 | 51.71 | 129,315,968 | -1.13(-2.14%) |
Oct 12, 2018 | 52.44 | 53.02 | 51.58 | 52.84 | 169,566,160 | +1.82(+3.57%) |
Oct 11, 2018 | 51.03 | 52.22 | 50.51 | 51.02 | 223,233,232 | -0.45(-0.88%) |
Oct 10, 2018 | 53.63 | 53.85 | 51.40 | 51.47 | 176,200,544 | -2.50(-4.63%) |
Oct 09, 2018 | 53.20 | 54.06 | 52.87 | 53.97 | 113,000,808 | +0.74(+1.39%) |
Oct 08, 2018 | 52.86 | 53.48 | 52.38 | 53.23 | 124,671,888 | -0.12(-0.23%) |
Oct 05, 2018 | 54.23 | 54.34 | 52.47 | 53.36 | 141,160,384 | -0.88(-1.62%) |
Oct 04, 2018 | 54.90 | 55.27 | 53.94 | 54.24 | 134,653,872 | -0.97(-1.76%) |
Oct 03, 2018 | 54.73 | 55.54 | 54.66 | 55.21 | 120,393,320 | +0.66(+1.22%) |
Oct 02, 2018 | 54.06 | 54.71 | 53.91 | 54.54 | 104,130,840 | +0.48(+0.89%) |
Oct 01, 2018 | 54.23 | 54.58 | 53.85 | 54.06 | 99,182,816 | +0.36(+0.67%) |
Sep 28, 2018 | 53.47 | 53.72 | 53.29 | 53.70 | 96,386,840 | +0.19(+0.35%) |
Sep 27, 2018 | 53.24 | 53.87 | 53.18 | 53.51 | 125,145,472 | +1.08(+2.06%) |
Sep 26, 2018 | 52.57 | 53.23 | 52.28 | 52.44 | 100,775,680 | -0.42(-0.80%) |
Sep 25, 2018 | 52.28 | 53.01 | 52.26 | 52.86 | 103,137,592 | +0.33(+0.63%) |
Sep 24, 2018 | 51.58 | 52.64 | 51.53 | 52.52 | 116,368,744 | +0.74(+1.44%) |
Sep 21, 2018 | 52.52 | 52.66 | 51.69 | 51.78 | 404,587,840 | -0.56(-1.08%) |
Sep 20, 2018 | 52.39 | 52.88 | 52.13 | 52.34 | 111,807,040 | +0.39(+0.76%) |
Sep 19, 2018 | 51.98 | 52.24 | 51.22 | 51.95 | 113,971,504 | +0.03(+0.06%) |
Sep 18, 2018 | 51.81 | 52.78 | 51.65 | 51.92 | 132,645,680 | +0.09(+0.17%) |
Sep 17, 2018 | 52.85 | 53.04 | 51.69 | 51.83 | 156,086,448 | -1.42(-2.66%) |
Sep 14, 2018 | 53.70 | 53.96 | 52.93 | 53.25 | 134,513,568 | -0.61(-1.14%) |
Sep 13, 2018 | 53.17 | 54.32 | 52.95 | 53.86 | 174,895,056 | +1.27(+2.42%) |
Sep 12, 2018 | 53.51 | 53.52 | 52.30 | 52.59 | 207,071,728 | -0.66(-1.24%) |
Sep 11, 2018 | 51.86 | 53.36 | 51.52 | 53.25 | 150,175,312 | +1.31(+2.53%) |
Sep 10, 2018 | 52.56 | 52.78 | 51.50 | 51.94 | 166,071,952 | -0.71(-1.34%) |
Sep 07, 2018 | 52.78 | 53.61 | 52.50 | 52.64 | 158,140,624 | -0.43(-0.81%) |
Sep 06, 2018 | 53.82 | 54.08 | 52.64 | 53.07 | 144,072,576 | -0.90(-1.66%) |
Sep 05, 2018 | 54.47 | 54.64 | 53.55 | 53.97 | 140,064,656 | -0.35(-0.65%) |