Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 43.90 | 44.26 | 43.62 | 44.22 | 1,639,801 | +0.18(+0.42%) |
Nov 29, 2018 | 44.39 | 44.39 | 43.67 | 44.04 | 681,017 | -0.44(-1.00%) |
Nov 28, 2018 | 43.14 | 44.51 | 43.14 | 44.48 | 1,237,877 | +1.50(+3.50%) |
Nov 27, 2018 | 44.15 | 44.15 | 42.79 | 42.98 | 1,154,222 | -1.46(-3.28%) |
Nov 26, 2018 | 44.43 | 44.50 | 43.82 | 44.43 | 855,532 | +0.41(+0.92%) |
Nov 23, 2018 | 43.44 | 44.38 | 43.24 | 44.03 | 642,770 | +0.28(+0.64%) |
Nov 21, 2018 | 43.75 | 43.75 | 43.75 | 0 | +0.98(+2.30%) | |
Nov 20, 2018 | 43.49 | 43.68 | 42.64 | 42.77 | 1,153,908 | -1.32(-2.99%) |
Nov 19, 2018 | 45.86 | 46.32 | 43.85 | 44.08 | 1,048,914 | -1.81(-3.94%) |
Nov 16, 2018 | 45.58 | 46.38 | 45.40 | 45.89 | 1,316,303 | +0.21(+0.46%) |
Nov 15, 2018 | 44.73 | 46.02 | 44.23 | 45.68 | 1,284,814 | +0.86(+1.91%) |
Nov 14, 2018 | 44.86 | 45.53 | 44.20 | 44.82 | 1,783,740 | +0.37(+0.82%) |
Nov 13, 2018 | 45.56 | 46.00 | 44.39 | 44.46 | 1,444,914 | -0.89(-1.97%) |
Nov 12, 2018 | 46.47 | 46.69 | 45.26 | 45.35 | 1,245,451 | -1.15(-2.48%) |
Nov 09, 2018 | 46.64 | 47.20 | 45.95 | 46.50 | 1,213,159 | -0.46(-0.98%) |
Nov 08, 2018 | 46.99 | 47.76 | 46.67 | 46.96 | 1,262,054 | -0.04(-0.08%) |
Nov 07, 2018 | 46.78 | 47.30 | 46.52 | 47.00 | 1,241,603 | +0.45(+0.97%) |
Nov 06, 2018 | 45.01 | 46.95 | 45.01 | 46.55 | 1,671,121 | +1.40(+3.11%) |
Nov 05, 2018 | 45.79 | 46.07 | 44.52 | 45.15 | 1,677,479 | -0.36(-0.78%) |
Nov 02, 2018 | 45.75 | 45.91 | 44.63 | 45.50 | 1,544,030 | -0.37(-0.82%) |
Nov 01, 2018 | 44.49 | 45.96 | 44.34 | 45.88 | 1,894,483 | +1.38(+3.11%) |
Oct 31, 2018 | 44.88 | 46.18 | 43.25 | 44.49 | 2,783,285 | -0.05(-0.11%) |
Oct 30, 2018 | 48.52 | 48.52 | 43.24 | 44.54 | 4,021,704 | -6.61(-12.92%) |
Oct 29, 2018 | 53.23 | 53.47 | 50.38 | 51.15 | 1,022,147 | -1.34(-2.54%) |
Oct 26, 2018 | 52.57 | 53.06 | 51.82 | 52.49 | 1,071,714 | -0.71(-1.34%) |
Oct 25, 2018 | 52.39 | 53.49 | 52.26 | 53.20 | 830,597 | +1.06(+2.03%) |
Oct 24, 2018 | 53.31 | 53.55 | 52.09 | 52.14 | 736,413 | -1.21(-2.27%) |
Oct 23, 2018 | 52.87 | 53.57 | 51.88 | 53.35 | 824,980 | -0.41(-0.77%) |
Oct 22, 2018 | 53.81 | 54.15 | 53.55 | 53.77 | 749,971 | +0.10(+0.18%) |
Oct 19, 2018 | 54.59 | 55.27 | 53.66 | 53.67 | 657,266 | -0.81(-1.48%) |
Oct 18, 2018 | 55.01 | 55.09 | 54.13 | 54.48 | 551,413 | -0.65(-1.19%) |
Oct 17, 2018 | 54.94 | 55.71 | 54.28 | 55.13 | 662,498 | +0.14(+0.26%) |
Oct 16, 2018 | 54.25 | 55.14 | 53.89 | 54.99 | 575,794 | +1.22(+2.27%) |
Oct 15, 2018 | 53.69 | 53.98 | 53.16 | 53.77 | 600,331 | -0.10(-0.18%) |
Oct 12, 2018 | 53.81 | 54.29 | 53.20 | 53.86 | 744,798 | +0.83(+1.56%) |
Oct 11, 2018 | 53.80 | 54.35 | 52.35 | 53.04 | 906,670 | -1.05(-1.94%) |
Oct 10, 2018 | 55.83 | 55.83 | 53.93 | 54.08 | 1,098,727 | -1.98(-3.53%) |
Oct 09, 2018 | 56.36 | 56.62 | 55.83 | 56.06 | 582,448 | -0.26(-0.46%) |
Oct 08, 2018 | 57.48 | 57.85 | 55.43 | 56.32 | 938,172 | -1.29(-2.23%) |
Oct 05, 2018 | 57.92 | 58.52 | 57.21 | 57.61 | 618,965 | -0.32(-0.55%) |
Oct 04, 2018 | 58.38 | 58.48 | 57.70 | 57.93 | 625,582 | -0.78(-1.33%) |
Oct 03, 2018 | 58.95 | 59.32 | 58.61 | 58.70 | 535,952 | -0.03(-0.05%) |
Oct 02, 2018 | 59.08 | 59.56 | 58.49 | 58.73 | 479,569 | -0.35(-0.59%) |
Oct 01, 2018 | 59.50 | 60.14 | 58.80 | 59.08 | 582,953 | +0.02(+0.03%) |
Sep 28, 2018 | 58.58 | 59.25 | 58.55 | 59.06 | 719,611 | +0.44(+0.75%) |
Sep 27, 2018 | 58.60 | 59.45 | 58.26 | 58.62 | 635,360 | +0.18(+0.31%) |
Sep 26, 2018 | 59.28 | 59.54 | 58.19 | 58.44 | 819,237 | -0.90(-1.52%) |
Sep 25, 2018 | 58.50 | 59.42 | 58.50 | 59.34 | 607,998 | +0.67(+1.15%) |
Sep 24, 2018 | 58.55 | 58.78 | 58.34 | 58.67 | 669,532 | -0.05(-0.08%) |
Sep 21, 2018 | 59.28 | 59.56 | 58.56 | 58.71 | 1,768,532 | -0.48(-0.81%) |
Sep 20, 2018 | 59.19 | 59.39 | 58.80 | 59.19 | 544,635 | +0.24(+0.41%) |
Sep 19, 2018 | 60.11 | 60.26 | 58.74 | 58.95 | 674,241 | -1.13(-1.89%) |
Sep 18, 2018 | 59.76 | 60.29 | 59.74 | 60.09 | 990,809 | +0.30(+0.50%) |
Sep 17, 2018 | 60.48 | 60.63 | 59.65 | 59.79 | 599,449 | -0.66(-1.10%) |
Sep 14, 2018 | 60.88 | 61.38 | 60.36 | 60.45 | 723,670 | -0.31(-0.51%) |
Sep 13, 2018 | 60.40 | 60.78 | 60.36 | 60.76 | 401,776 | +0.58(+0.96%) |
Sep 12, 2018 | 58.89 | 60.34 | 58.89 | 60.18 | 496,507 | -0.20(-0.33%) |
Sep 11, 2018 | 60.22 | 60.61 | 59.75 | 60.39 | 647,010 | +0.18(+0.30%) |
Sep 10, 2018 | 59.98 | 60.36 | 59.69 | 60.20 | 510,762 | +0.56(+0.93%) |
Sep 07, 2018 | 60.23 | 60.46 | 59.57 | 59.65 | 656,122 | -0.93(-1.54%) |
Sep 06, 2018 | 60.54 | 60.88 | 60.11 | 60.58 | 956,056 | +0.10(+0.16%) |
Sep 05, 2018 | 60.69 | 60.82 | 59.99 | 60.48 | 702,603 | -0.35(-0.57%) |