Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 47.91 | 48.23 | 47.54 | 48.21 | 1,301,129 | +0.35(+0.74%) |
Nov 29, 2018 | 47.66 | 48.28 | 47.47 | 47.86 | 885,467 | -0.06(-0.12%) |
Nov 28, 2018 | 46.82 | 47.91 | 45.90 | 47.91 | 888,986 | +1.11(+2.36%) |
Nov 27, 2018 | 47.77 | 48.24 | 46.77 | 46.81 | 927,317 | -1.13(-2.37%) |
Nov 26, 2018 | 48.11 | 48.11 | 47.60 | 47.94 | 824,646 | +0.33(+0.70%) |
Nov 23, 2018 | 47.17 | 48.10 | 46.80 | 47.61 | 302,927 | +0.23(+0.48%) |
Nov 21, 2018 | 47.38 | 47.38 | 47.38 | 0 | +0.18(+0.38%) | |
Nov 20, 2018 | 46.83 | 47.29 | 46.78 | 47.20 | 1,090,168 | -0.19(-0.40%) |
Nov 19, 2018 | 47.90 | 48.51 | 47.26 | 47.39 | 1,447,320 | -0.67(-1.39%) |
Nov 16, 2018 | 47.39 | 48.27 | 46.83 | 48.06 | 1,503,206 | +0.49(+1.02%) |
Nov 15, 2018 | 47.51 | 47.94 | 46.86 | 47.57 | 1,194,939 | -0.13(-0.28%) |
Nov 14, 2018 | 49.02 | 49.47 | 47.63 | 47.70 | 1,331,581 | -0.47(-0.97%) |
Nov 13, 2018 | 47.85 | 48.36 | 47.65 | 48.17 | 1,351,051 | +0.69(+1.45%) |
Nov 12, 2018 | 48.12 | 48.78 | 47.44 | 47.48 | 1,769,151 | -0.93(-1.93%) |
Nov 09, 2018 | 48.34 | 49.48 | 48.16 | 48.42 | 2,781,079 | -0.25(-0.51%) |
Nov 08, 2018 | 49.94 | 50.50 | 48.48 | 48.67 | 2,392,893 | -1.83(-3.63%) |
Nov 07, 2018 | 55.56 | 55.56 | 49.30 | 50.50 | 2,534,229 | -4.15(-7.59%) |
Nov 06, 2018 | 55.01 | 55.36 | 54.34 | 54.65 | 1,651,876 | -0.48(-0.86%) |
Nov 05, 2018 | 54.69 | 55.31 | 54.48 | 55.12 | 881,059 | +0.28(+0.50%) |
Nov 02, 2018 | 55.03 | 55.31 | 54.40 | 54.85 | 892,948 | +0.02(+0.03%) |
Nov 01, 2018 | 54.69 | 55.16 | 54.53 | 54.83 | 1,278,582 | +0.24(+0.44%) |
Oct 31, 2018 | 54.85 | 55.04 | 54.05 | 54.59 | 1,659,729 | +0.18(+0.33%) |
Oct 30, 2018 | 53.95 | 54.71 | 53.47 | 54.41 | 1,077,854 | +0.52(+0.97%) |
Oct 29, 2018 | 54.20 | 55.19 | 53.33 | 53.88 | 1,084,168 | +0.18(+0.34%) |
Oct 26, 2018 | 53.98 | 54.46 | 53.38 | 53.70 | 1,210,450 | -0.76(-1.40%) |
Oct 25, 2018 | 54.27 | 54.66 | 54.03 | 54.47 | 840,259 | +0.37(+0.69%) |
Oct 24, 2018 | 54.64 | 55.23 | 53.96 | 54.09 | 1,041,303 | -0.65(-1.18%) |
Oct 23, 2018 | 54.24 | 55.16 | 53.70 | 54.74 | 682,823 | -0.09(-0.16%) |
Oct 22, 2018 | 54.83 | 55.16 | 54.49 | 54.83 | 711,706 | +0.20(+0.37%) |
Oct 19, 2018 | 55.22 | 55.68 | 54.49 | 54.63 | 934,890 | -0.42(-0.76%) |
Oct 18, 2018 | 55.20 | 55.53 | 54.65 | 55.05 | 896,412 | -0.44(-0.79%) |
Oct 17, 2018 | 55.06 | 55.70 | 54.72 | 55.49 | 641,363 | +0.43(+0.78%) |
Oct 16, 2018 | 54.76 | 55.19 | 54.18 | 55.06 | 735,659 | +0.68(+1.25%) |
Oct 15, 2018 | 53.80 | 55.04 | 53.54 | 54.38 | 1,237,331 | +0.39(+0.72%) |
Oct 12, 2018 | 54.78 | 55.13 | 53.17 | 53.99 | 1,255,643 | -0.27(-0.49%) |
Oct 11, 2018 | 54.42 | 54.72 | 53.54 | 54.26 | 2,268,208 | -0.24(-0.44%) |
Oct 10, 2018 | 55.54 | 55.62 | 54.44 | 54.49 | 1,848,603 | -1.11(-1.99%) |
Oct 09, 2018 | 55.65 | 55.96 | 55.45 | 55.60 | 892,547 | -0.22(-0.39%) |
Oct 08, 2018 | 56.78 | 56.82 | 55.28 | 55.82 | 583,207 | -1.12(-1.96%) |
Oct 05, 2018 | 57.60 | 57.98 | 56.74 | 56.94 | 1,146,803 | -0.69(-1.19%) |
Oct 04, 2018 | 58.52 | 59.21 | 57.40 | 57.62 | 679,772 | -1.04(-1.77%) |
Oct 03, 2018 | 59.38 | 59.38 | 58.62 | 58.66 | 470,526 | -0.48(-0.81%) |
Oct 02, 2018 | 59.30 | 59.54 | 59.05 | 59.14 | 678,833 | -0.25(-0.42%) |
Oct 01, 2018 | 60.06 | 60.06 | 59.29 | 59.39 | 574,358 | -0.28(-0.46%) |
Sep 28, 2018 | 59.31 | 59.97 | 59.14 | 59.66 | 961,418 | +0.27(+0.45%) |
Sep 27, 2018 | 59.36 | 59.84 | 59.33 | 59.40 | 530,694 | +0.15(+0.26%) |
Sep 26, 2018 | 59.66 | 59.92 | 59.14 | 59.24 | 871,069 | -0.41(-0.69%) |
Sep 25, 2018 | 59.96 | 59.96 | 59.42 | 59.65 | 821,704 | -0.14(-0.24%) |
Sep 24, 2018 | 59.83 | 60.17 | 59.31 | 59.80 | 1,014,498 | -0.45(-0.74%) |
Sep 21, 2018 | 60.08 | 60.51 | 59.54 | 60.24 | 2,018,151 | +0.31(+0.51%) |
Sep 20, 2018 | 60.42 | 60.46 | 59.59 | 59.94 | 1,132,970 | -0.30(-0.49%) |
Sep 19, 2018 | 61.67 | 61.77 | 60.12 | 60.24 | 699,530 | -0.80(-1.31%) |
Sep 18, 2018 | 60.10 | 61.34 | 60.10 | 61.04 | 983,546 | +0.84(+1.39%) |
Sep 17, 2018 | 60.24 | 60.63 | 59.74 | 60.20 | 979,849 | +0.19(+0.32%) |
Sep 14, 2018 | 60.08 | 60.29 | 57.47 | 60.01 | 1,174,485 | +0.09(+0.14%) |
Sep 13, 2018 | 59.12 | 59.98 | 59.12 | 59.92 | 1,532,796 | +0.89(+1.50%) |
Sep 12, 2018 | 58.19 | 59.28 | 58.17 | 59.03 | 884,711 | +0.80(+1.38%) |
Sep 11, 2018 | 58.07 | 58.40 | 57.90 | 58.23 | 1,401,033 | +0.00(+0.00%) |
Sep 10, 2018 | 58.20 | 58.39 | 57.85 | 58.23 | 472,427 | +0.19(+0.33%) |
Sep 07, 2018 | 57.95 | 58.39 | 57.61 | 58.04 | 908,466 | -0.03(-0.05%) |
Sep 06, 2018 | 57.76 | 58.23 | 57.25 | 58.07 | 712,269 | +0.29(+0.50%) |
Sep 05, 2018 | 59.36 | 59.36 | 57.67 | 57.78 | 1,250,044 | -1.28(-2.16%) |