Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 40.25 | 40.79 | 40.18 | 40.74 | 46,093,864 | +0.57(+1.43%) |
Nov 29, 2018 | 40.15 | 40.40 | 40.04 | 40.17 | 21,497,152 | -0.41(-1.02%) |
Nov 28, 2018 | 41.01 | 41.03 | 40.30 | 40.58 | 27,620,402 | -0.40(-0.97%) |
Nov 27, 2018 | 40.00 | 41.01 | 39.98 | 40.98 | 20,868,360 | +1.00(+2.50%) |
Nov 26, 2018 | 39.62 | 40.21 | 39.40 | 39.98 | 18,176,802 | +0.36(+0.90%) |
Nov 23, 2018 | 39.77 | 39.86 | 39.38 | 39.62 | 10,373,887 | -0.35(-0.88%) |
Nov 21, 2018 | 39.97 | 39.97 | 39.97 | 0 | -0.20(-0.50%) | |
Nov 20, 2018 | 41.23 | 41.61 | 39.98 | 40.17 | 32,604,572 | -0.78(-1.91%) |
Nov 19, 2018 | 40.71 | 41.43 | 40.66 | 40.96 | 27,227,692 | +0.28(+0.68%) |
Nov 16, 2018 | 39.90 | 40.80 | 39.80 | 40.68 | 28,818,508 | +0.76(+1.91%) |
Nov 15, 2018 | 39.76 | 39.92 | 39.49 | 39.92 | 25,356,930 | +0.09(+0.24%) |
Nov 14, 2018 | 39.95 | 40.08 | 39.46 | 39.82 | 26,713,134 | +0.19(+0.48%) |
Nov 13, 2018 | 39.92 | 39.96 | 39.40 | 39.63 | 19,311,148 | -0.04(-0.10%) |
Nov 12, 2018 | 39.75 | 40.13 | 39.55 | 39.67 | 19,588,822 | +0.18(+0.44%) |
Nov 09, 2018 | 39.40 | 40.00 | 39.14 | 39.50 | 25,702,642 | +0.13(+0.33%) |
Nov 08, 2018 | 38.98 | 39.48 | 38.96 | 39.37 | 18,456,872 | +0.42(+1.08%) |
Nov 07, 2018 | 38.88 | 39.04 | 38.53 | 38.95 | 22,037,582 | +0.30(+0.77%) |
Nov 06, 2018 | 38.52 | 38.75 | 38.27 | 38.65 | 18,115,164 | +0.00(+0.00%) |
Nov 05, 2018 | 38.18 | 38.81 | 38.18 | 38.65 | 18,261,634 | +0.39(+1.02%) |
Nov 02, 2018 | 38.07 | 38.57 | 37.78 | 38.26 | 21,808,104 | +0.39(+1.03%) |
Nov 01, 2018 | 38.50 | 38.70 | 37.53 | 37.87 | 33,349,840 | -0.70(-1.82%) |
Oct 31, 2018 | 39.40 | 39.40 | 38.35 | 38.57 | 35,839,048 | -0.74(-1.87%) |
Oct 30, 2018 | 38.46 | 39.73 | 38.46 | 39.31 | 37,339,480 | +1.15(+3.01%) |
Oct 29, 2018 | 37.71 | 38.61 | 37.65 | 38.16 | 32,715,110 | +0.66(+1.75%) |
Oct 26, 2018 | 38.01 | 38.25 | 37.29 | 37.50 | 36,962,504 | -0.62(-1.63%) |
Oct 25, 2018 | 38.82 | 38.94 | 37.95 | 38.13 | 37,003,492 | -0.67(-1.72%) |
Oct 24, 2018 | 38.51 | 39.48 | 38.12 | 38.80 | 55,367,300 | +0.14(+0.37%) |
Oct 23, 2018 | 37.90 | 38.83 | 37.90 | 38.65 | 43,404,136 | +1.51(+4.06%) |
Oct 22, 2018 | 37.21 | 37.34 | 36.90 | 37.15 | 32,168,748 | +0.05(+0.15%) |
Oct 19, 2018 | 36.90 | 37.50 | 36.84 | 37.09 | 28,274,282 | +0.17(+0.46%) |
Oct 18, 2018 | 36.39 | 36.94 | 36.34 | 36.92 | 24,960,310 | +0.47(+1.28%) |
Oct 17, 2018 | 36.32 | 36.74 | 36.17 | 36.46 | 21,501,224 | +0.18(+0.48%) |
Oct 16, 2018 | 36.12 | 36.35 | 35.98 | 36.28 | 23,652,786 | +0.07(+0.19%) |
Oct 15, 2018 | 36.40 | 36.65 | 36.21 | 36.21 | 19,266,774 | -0.09(-0.24%) |
Oct 12, 2018 | 36.36 | 36.41 | 35.69 | 36.30 | 27,924,094 | +0.27(+0.75%) |
Oct 11, 2018 | 36.83 | 37.27 | 35.70 | 36.03 | 38,978,576 | -0.68(-1.84%) |
Oct 10, 2018 | 37.15 | 37.77 | 36.68 | 36.71 | 32,597,100 | -0.45(-1.20%) |
Oct 09, 2018 | 36.81 | 37.25 | 36.50 | 37.15 | 25,105,452 | +0.79(+2.18%) |
Oct 08, 2018 | 36.35 | 36.49 | 35.98 | 36.36 | 25,275,436 | +0.05(+0.15%) |
Oct 05, 2018 | 36.39 | 36.63 | 36.20 | 36.31 | 21,252,898 | -0.05(-0.15%) |
Oct 04, 2018 | 35.92 | 36.37 | 35.66 | 36.36 | 23,890,998 | +0.48(+1.34%) |
Oct 03, 2018 | 36.17 | 36.30 | 35.77 | 35.88 | 22,605,654 | -0.09(-0.24%) |
Oct 02, 2018 | 35.55 | 35.97 | 35.42 | 35.96 | 18,889,276 | +0.38(+1.08%) |
Oct 01, 2018 | 35.43 | 35.63 | 35.35 | 35.58 | 16,163,730 | +0.30(+0.84%) |
Sep 28, 2018 | 35.34 | 35.39 | 35.20 | 35.28 | 19,118,650 | -0.13(-0.37%) |
Sep 27, 2018 | 35.12 | 35.60 | 35.12 | 35.41 | 20,198,080 | +0.30(+0.85%) |
Sep 26, 2018 | 35.22 | 35.41 | 35.08 | 35.12 | 20,138,074 | +0.06(+0.17%) |
Sep 25, 2018 | 35.35 | 35.46 | 34.97 | 35.06 | 20,587,262 | -0.32(-0.92%) |
Sep 24, 2018 | 35.89 | 36.01 | 35.37 | 35.38 | 21,228,992 | -0.58(-1.62%) |
Sep 21, 2018 | 35.84 | 36.22 | 35.76 | 35.96 | 74,078,264 | +0.31(+0.87%) |
Sep 20, 2018 | 35.42 | 35.78 | 35.23 | 35.65 | 21,900,454 | +0.30(+0.84%) |
Sep 19, 2018 | 36.10 | 36.15 | 35.27 | 35.35 | 26,436,318 | -0.59(-1.64%) |
Sep 18, 2018 | 35.94 | 36.22 | 35.88 | 35.94 | 21,020,280 | -0.20(-0.57%) |
Sep 17, 2018 | 36.21 | 36.36 | 35.97 | 36.15 | 16,665,185 | +0.10(+0.27%) |
Sep 14, 2018 | 36.29 | 36.34 | 35.80 | 36.05 | 20,359,794 | -0.26(-0.71%) |
Sep 13, 2018 | 36.40 | 36.40 | 35.86 | 36.31 | 18,903,130 | -0.02(-0.05%) |
Sep 12, 2018 | 36.18 | 36.62 | 36.06 | 36.33 | 19,869,788 | +0.17(+0.46%) |
Sep 11, 2018 | 35.88 | 36.32 | 35.76 | 36.16 | 18,609,136 | +0.40(+1.11%) |
Sep 10, 2018 | 35.90 | 36.13 | 35.68 | 35.76 | 16,315,481 | +0.08(+0.22%) |
Sep 07, 2018 | 35.77 | 35.94 | 35.61 | 35.69 | 17,775,060 | -0.19(-0.53%) |
Sep 06, 2018 | 35.65 | 36.00 | 35.49 | 35.88 | 15,921,949 | +0.31(+0.87%) |
Sep 05, 2018 | 35.04 | 35.67 | 34.96 | 35.57 | 23,153,546 | +0.42(+1.18%) |