Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 36.96 | 38.26 | 36.96 | 38.09 | 2,424,700 | +1.01(+2.72%) |
Nov 29, 2018 | 38.17 | 38.58 | 36.77 | 37.08 | 2,173,454 | -0.89(-2.34%) |
Nov 28, 2018 | 37.10 | 38.01 | 36.67 | 37.97 | 1,260,038 | +0.82(+2.21%) |
Nov 27, 2018 | 36.89 | 37.42 | 36.57 | 37.15 | 1,850,886 | +0.25(+0.68%) |
Nov 26, 2018 | 36.61 | 37.07 | 35.95 | 36.90 | 2,107,403 | +0.74(+2.05%) |
Nov 23, 2018 | 37.32 | 37.35 | 36.12 | 36.16 | 1,428,800 | -1.24(-3.32%) |
Nov 21, 2018 | 37.40 | 37.40 | 37.40 | 0 | +0.82(+2.24%) | |
Nov 20, 2018 | 35.45 | 37.80 | 33.59 | 36.58 | 6,678,741 | +0.97(+2.72%) |
Nov 19, 2018 | 37.09 | 37.16 | 34.85 | 35.61 | 5,688,788 | -1.43(-3.86%) |
Nov 16, 2018 | 37.42 | 37.83 | 36.46 | 37.04 | 3,878,800 | -0.94(-2.47%) |
Nov 15, 2018 | 37.74 | 38.66 | 36.76 | 37.98 | 3,215,778 | -0.25(-0.65%) |
Nov 14, 2018 | 39.60 | 40.05 | 37.87 | 38.23 | 2,270,231 | -1.04(-2.65%) |
Nov 13, 2018 | 39.93 | 40.10 | 38.94 | 39.27 | 1,800,731 | -0.60(-1.50%) |
Nov 12, 2018 | 40.38 | 40.98 | 39.51 | 39.87 | 1,803,231 | -0.57(-1.41%) |
Nov 09, 2018 | 41.06 | 41.52 | 40.16 | 40.44 | 2,111,200 | -0.92(-2.22%) |
Nov 08, 2018 | 40.85 | 41.77 | 40.49 | 41.36 | 2,141,818 | +0.68(+1.67%) |
Nov 07, 2018 | 40.36 | 40.87 | 38.88 | 40.68 | 1,677,569 | +0.33(+0.82%) |
Nov 06, 2018 | 40.18 | 40.58 | 39.65 | 40.35 | 1,345,872 | +0.06(+0.15%) |
Nov 05, 2018 | 39.90 | 40.51 | 39.40 | 40.29 | 1,826,333 | +0.36(+0.90%) |
Nov 02, 2018 | 40.44 | 40.97 | 39.32 | 39.93 | 1,724,900 | -0.14(-0.35%) |
Nov 01, 2018 | 39.40 | 40.26 | 38.52 | 40.07 | 2,494,886 | +0.61(+1.55%) |
Oct 31, 2018 | 40.57 | 41.01 | 39.08 | 39.46 | 2,935,992 | -0.84(-2.08%) |
Oct 30, 2018 | 38.88 | 40.53 | 38.61 | 40.30 | 2,229,093 | +1.35(+3.47%) |
Oct 29, 2018 | 39.04 | 39.97 | 38.50 | 38.95 | 2,856,591 | +0.35(+0.91%) |
Oct 26, 2018 | 37.39 | 38.69 | 36.72 | 38.60 | 2,957,500 | +0.83(+2.20%) |
Oct 25, 2018 | 37.65 | 38.45 | 37.28 | 37.77 | 1,852,751 | +0.27(+0.72%) |
Oct 24, 2018 | 37.43 | 38.27 | 37.10 | 37.50 | 2,685,121 | +0.01(+0.03%) |
Oct 23, 2018 | 37.09 | 37.70 | 35.91 | 37.49 | 1,761,240 | +0.04(+0.11%) |
Oct 22, 2018 | 36.47 | 37.74 | 36.24 | 37.45 | 1,690,684 | +1.31(+3.62%) |
Oct 19, 2018 | 37.09 | 37.10 | 35.79 | 36.14 | 4,002,200 | -0.73(-1.98%) |
Oct 18, 2018 | 37.71 | 38.00 | 36.66 | 36.87 | 2,291,514 | -1.01(-2.67%) |
Oct 17, 2018 | 37.83 | 38.00 | 37.02 | 37.88 | 1,905,786 | +0.05(+0.13%) |
Oct 16, 2018 | 38.40 | 38.50 | 37.39 | 37.83 | 2,495,843 | -0.39(-1.02%) |
Oct 15, 2018 | 38.46 | 39.05 | 37.70 | 38.22 | 2,237,283 | -0.37(-0.96%) |
Oct 12, 2018 | 38.91 | 39.50 | 38.11 | 38.59 | 1,916,500 | +0.52(+1.37%) |
Oct 11, 2018 | 38.26 | 39.51 | 37.75 | 38.07 | 2,651,207 | -0.88(-2.26%) |
Oct 10, 2018 | 39.75 | 40.17 | 38.88 | 38.95 | 1,863,135 | -0.93(-2.33%) |
Oct 09, 2018 | 39.55 | 40.68 | 39.53 | 39.88 | 1,782,850 | +0.32(+0.81%) |
Oct 08, 2018 | 39.81 | 40.00 | 38.79 | 39.56 | 1,499,369 | -0.54(-1.35%) |
Oct 05, 2018 | 39.77 | 40.46 | 39.57 | 40.10 | 1,781,100 | +0.36(+0.91%) |
Oct 04, 2018 | 40.52 | 40.56 | 39.14 | 39.74 | 1,876,465 | -0.87(-2.14%) |
Oct 03, 2018 | 40.13 | 40.79 | 39.42 | 40.61 | 2,698,586 | +0.64(+1.60%) |
Oct 02, 2018 | 40.62 | 41.24 | 39.31 | 39.97 | 3,723,444 | -0.07(-0.17%) |
Oct 01, 2018 | 40.99 | 41.05 | 39.89 | 40.04 | 2,625,012 | -0.86(-2.10%) |
Sep 28, 2018 | 41.51 | 42.28 | 40.75 | 40.90 | 1,627,800 | -0.68(-1.64%) |
Sep 27, 2018 | 41.59 | 41.79 | 41.04 | 41.58 | 1,795,179 | -0.04(-0.10%) |
Sep 26, 2018 | 40.22 | 42.14 | 40.11 | 41.62 | 3,767,643 | +1.54(+3.84%) |
Sep 25, 2018 | 40.69 | 41.15 | 39.84 | 40.08 | 2,093,519 | -0.29(-0.72%) |
Sep 24, 2018 | 40.50 | 41.18 | 39.98 | 40.37 | 2,591,629 | -0.35(-0.86%) |
Sep 21, 2018 | 42.22 | 42.22 | 40.55 | 40.72 | 3,167,000 | -1.33(-3.16%) |
Sep 20, 2018 | 41.76 | 42.50 | 41.19 | 42.05 | 1,821,829 | +0.16(+0.38%) |
Sep 19, 2018 | 41.66 | 42.20 | 41.36 | 41.89 | 1,571,407 | +0.31(+0.75%) |
Sep 18, 2018 | 41.10 | 41.96 | 41.10 | 41.58 | 1,683,462 | +0.47(+1.14%) |
Sep 17, 2018 | 42.50 | 42.50 | 41.05 | 41.11 | 2,183,320 | -1.42(-3.34%) |
Sep 14, 2018 | 44.19 | 44.42 | 42.21 | 42.53 | 2,699,200 | -1.72(-3.89%) |
Sep 13, 2018 | 44.42 | 44.64 | 44.14 | 44.25 | 1,502,218 | +0.00(+0.00%) |
Sep 12, 2018 | 44.16 | 44.99 | 43.65 | 44.25 | 2,082,249 | -0.48(-1.07%) |
Sep 11, 2018 | 43.98 | 45.23 | 43.96 | 44.73 | 2,685,972 | +0.77(+1.75%) |
Sep 10, 2018 | 43.71 | 44.26 | 43.28 | 43.96 | 1,863,852 | +0.50(+1.15%) |
Sep 07, 2018 | 43.52 | 44.68 | 43.38 | 43.46 | 2,341,700 | -0.08(-0.18%) |
Sep 06, 2018 | 48.05 | 48.08 | 43.12 | 43.54 | 4,232,502 | -4.20(-8.80%) |
Sep 05, 2018 | 48.32 | 48.74 | 47.12 | 47.74 | 2,399,690 | -0.52(-1.08%) |