Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 28.50 | 28.53 | 27.93 | 28.36 | 12,125,300 | -0.42(-1.44%) |
Nov 29, 2018 | 29.05 | 29.19 | 28.37 | 28.77 | 9,586,682 | -0.25(-0.87%) |
Nov 28, 2018 | 28.77 | 29.09 | 28.16 | 29.03 | 10,491,672 | +0.26(+0.91%) |
Nov 27, 2018 | 28.59 | 29.20 | 28.51 | 28.77 | 13,864,607 | +0.07(+0.25%) |
Nov 26, 2018 | 28.06 | 28.72 | 28.04 | 28.69 | 17,398,938 | +0.99(+3.58%) |
Nov 23, 2018 | 27.91 | 28.12 | 27.49 | 27.70 | 8,777,756 | -1.11(-3.85%) |
Nov 21, 2018 | 28.81 | 28.81 | 28.81 | 0 | +0.44(+1.56%) | |
Nov 20, 2018 | 29.27 | 29.32 | 28.10 | 28.37 | 14,021,959 | -1.40(-4.70%) |
Nov 19, 2018 | 29.10 | 29.85 | 29.05 | 29.77 | 13,494,647 | +0.48(+1.63%) |
Nov 16, 2018 | 29.49 | 29.66 | 28.99 | 29.29 | 8,760,911 | +0.01(+0.03%) |
Nov 15, 2018 | 28.87 | 29.30 | 28.65 | 29.28 | 14,420,357 | +0.18(+0.62%) |
Nov 14, 2018 | 29.59 | 29.76 | 28.88 | 29.10 | 17,303,902 | -0.02(-0.06%) |
Nov 13, 2018 | 30.68 | 30.76 | 28.96 | 29.12 | 23,868,218 | -1.71(-5.53%) |
Nov 12, 2018 | 31.92 | 31.97 | 30.78 | 30.82 | 8,678,611 | -0.74(-2.34%) |
Nov 09, 2018 | 31.29 | 31.80 | 30.91 | 31.56 | 10,370,125 | -0.35(-1.10%) |
Nov 08, 2018 | 32.69 | 32.77 | 31.72 | 31.91 | 8,925,451 | -0.94(-2.86%) |
Nov 07, 2018 | 32.60 | 32.94 | 32.15 | 32.85 | 9,683,728 | +0.58(+1.79%) |
Nov 06, 2018 | 32.34 | 32.60 | 32.02 | 32.28 | 7,972,543 | +0.02(+0.06%) |
Nov 05, 2018 | 31.91 | 32.43 | 31.68 | 32.26 | 9,714,324 | +0.77(+2.44%) |
Nov 02, 2018 | 31.58 | 31.65 | 31.13 | 31.49 | 8,602,317 | +0.12(+0.37%) |
Nov 01, 2018 | 31.49 | 31.72 | 30.91 | 31.37 | 11,493,969 | +0.08(+0.26%) |
Oct 31, 2018 | 31.94 | 32.12 | 31.17 | 31.29 | 11,775,409 | -0.34(-1.08%) |
Oct 30, 2018 | 30.91 | 31.78 | 30.74 | 31.63 | 11,529,304 | +0.58(+1.86%) |
Oct 29, 2018 | 31.81 | 32.01 | 30.62 | 31.06 | 12,975,474 | -0.65(-2.05%) |
Oct 26, 2018 | 30.69 | 32.19 | 30.43 | 31.71 | 13,947,968 | +0.36(+1.15%) |
Oct 25, 2018 | 31.33 | 31.83 | 31.22 | 31.35 | 12,895,448 | +0.46(+1.49%) |
Oct 24, 2018 | 32.23 | 32.47 | 30.85 | 30.89 | 16,670,341 | -1.24(-3.85%) |
Oct 23, 2018 | 32.03 | 32.16 | 31.25 | 32.12 | 15,993,338 | -0.72(-2.20%) |
Oct 22, 2018 | 33.58 | 33.87 | 32.55 | 32.84 | 17,607,844 | -1.03(-3.04%) |
Oct 19, 2018 | 34.14 | 35.06 | 33.86 | 33.87 | 18,310,248 | -0.41(-1.21%) |
Oct 18, 2018 | 35.05 | 35.26 | 33.95 | 34.29 | 18,277,248 | -1.41(-3.94%) |
Oct 17, 2018 | 35.89 | 36.11 | 35.62 | 35.70 | 9,668,409 | -0.47(-1.30%) |
Oct 16, 2018 | 36.00 | 36.50 | 35.88 | 36.16 | 8,668,963 | +0.25(+0.70%) |
Oct 15, 2018 | 35.86 | 36.27 | 35.51 | 35.91 | 12,390,551 | +0.18(+0.51%) |
Oct 12, 2018 | 36.22 | 36.33 | 35.18 | 35.73 | 8,663,272 | -0.14(-0.38%) |
Oct 11, 2018 | 36.32 | 36.61 | 35.56 | 35.87 | 13,318,000 | -0.80(-2.19%) |
Oct 10, 2018 | 37.88 | 38.03 | 36.63 | 36.67 | 10,067,683 | -1.35(-3.56%) |
Oct 09, 2018 | 38.01 | 38.41 | 37.59 | 38.02 | 10,525,196 | +0.12(+0.31%) |
Oct 08, 2018 | 37.37 | 38.01 | 37.24 | 37.91 | 7,896,928 | +0.01(+0.02%) |
Oct 05, 2018 | 37.63 | 38.30 | 37.62 | 37.90 | 9,262,959 | +0.10(+0.26%) |
Oct 04, 2018 | 37.54 | 38.10 | 37.36 | 37.80 | 7,027,964 | +0.08(+0.22%) |
Oct 03, 2018 | 37.81 | 37.97 | 37.27 | 37.72 | 9,837,526 | +0.08(+0.22%) |
Oct 02, 2018 | 37.07 | 37.87 | 36.89 | 37.64 | 9,457,973 | +0.60(+1.61%) |
Oct 01, 2018 | 36.74 | 37.17 | 36.40 | 37.04 | 7,460,776 | +0.47(+1.28%) |
Sep 28, 2018 | 36.29 | 36.99 | 36.25 | 36.57 | 10,547,782 | -0.05(-0.15%) |
Sep 27, 2018 | 37.12 | 37.17 | 36.29 | 36.62 | 12,102,311 | -0.44(-1.19%) |
Sep 26, 2018 | 37.04 | 37.45 | 36.90 | 37.07 | 11,514,037 | -0.25(-0.68%) |
Sep 25, 2018 | 37.31 | 37.61 | 37.22 | 37.32 | 8,910,264 | +0.27(+0.73%) |
Sep 24, 2018 | 37.26 | 37.60 | 36.76 | 37.05 | 8,208,449 | +0.32(+0.86%) |
Sep 21, 2018 | 36.78 | 36.82 | 36.43 | 36.73 | 13,799,459 | +0.29(+0.79%) |
Sep 20, 2018 | 36.55 | 36.73 | 36.25 | 36.44 | 8,505,596 | +0.30(+0.82%) |
Sep 19, 2018 | 35.55 | 36.37 | 35.41 | 36.15 | 10,121,210 | +0.81(+2.30%) |
Sep 18, 2018 | 35.15 | 35.57 | 35.14 | 35.33 | 7,378,653 | +0.41(+1.16%) |
Sep 17, 2018 | 35.12 | 35.39 | 34.88 | 34.93 | 7,745,511 | +0.07(+0.21%) |
Sep 14, 2018 | 34.68 | 35.19 | 34.60 | 34.86 | 10,218,624 | +0.18(+0.52%) |
Sep 13, 2018 | 34.20 | 34.80 | 34.10 | 34.68 | 11,000,895 | +0.26(+0.76%) |
Sep 12, 2018 | 34.26 | 34.98 | 34.16 | 34.41 | 12,562,572 | +0.71(+2.12%) |
Sep 11, 2018 | 33.41 | 33.85 | 32.74 | 33.70 | 13,901,972 | +0.60(+1.80%) |
Sep 10, 2018 | 33.29 | 33.52 | 33.07 | 33.11 | 8,458,480 | -0.10(-0.30%) |
Sep 07, 2018 | 32.88 | 33.21 | 32.26 | 33.20 | 11,903,867 | -0.05(-0.16%) |
Sep 06, 2018 | 33.39 | 33.89 | 33.19 | 33.26 | 15,153,703 | -0.24(-0.73%) |
Sep 05, 2018 | 34.47 | 34.58 | 33.22 | 33.50 | 22,505,156 | -2.12(-5.95%) |