Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 41.68 | 42.96 | 41.68 | 42.79 | 1,251,530 | +0.92(+2.19%) |
Nov 29, 2018 | 42.63 | 43.15 | 41.68 | 41.87 | 1,411,854 | -1.67(-3.84%) |
Nov 28, 2018 | 42.70 | 43.55 | 42.29 | 43.55 | 561,858 | +0.96(+2.26%) |
Nov 27, 2018 | 43.13 | 43.42 | 42.40 | 42.58 | 973,102 | -0.74(-1.72%) |
Nov 26, 2018 | 43.69 | 44.05 | 42.48 | 43.33 | 1,365,101 | -0.06(-0.15%) |
Nov 23, 2018 | 42.75 | 43.47 | 42.72 | 43.39 | 656,370 | +0.12(+0.27%) |
Nov 21, 2018 | 43.27 | 43.27 | 43.27 | 0 | +0.93(+2.19%) | |
Nov 20, 2018 | 42.47 | 42.73 | 41.90 | 42.35 | 1,056,481 | -0.66(-1.54%) |
Nov 19, 2018 | 43.06 | 43.92 | 42.79 | 43.01 | 1,050,251 | -0.26(-0.61%) |
Nov 16, 2018 | 42.76 | 43.71 | 42.59 | 43.27 | 852,445 | +0.33(+0.76%) |
Nov 15, 2018 | 42.16 | 43.09 | 42.04 | 42.95 | 1,092,414 | +0.49(+1.15%) |
Nov 14, 2018 | 42.40 | 42.78 | 41.78 | 42.46 | 944,982 | +0.32(+0.75%) |
Nov 13, 2018 | 41.99 | 42.88 | 41.70 | 42.14 | 1,371,576 | +0.34(+0.82%) |
Nov 12, 2018 | 41.81 | 42.45 | 41.66 | 41.80 | 866,533 | +0.03(+0.06%) |
Nov 09, 2018 | 42.21 | 42.53 | 41.19 | 41.77 | 1,564,848 | -0.79(-1.85%) |
Nov 08, 2018 | 42.16 | 42.95 | 42.01 | 42.56 | 1,799,365 | +0.09(+0.21%) |
Nov 07, 2018 | 42.47 | 42.80 | 41.53 | 42.47 | 1,062,244 | +0.48(+1.14%) |
Nov 06, 2018 | 41.31 | 41.99 | 41.22 | 41.99 | 1,750,485 | +0.66(+1.60%) |
Nov 05, 2018 | 40.46 | 41.54 | 40.45 | 41.33 | 1,704,691 | +0.91(+2.24%) |
Nov 02, 2018 | 41.61 | 41.91 | 40.11 | 40.42 | 2,273,110 | -0.90(-2.17%) |
Nov 01, 2018 | 40.09 | 41.90 | 40.00 | 41.32 | 2,436,588 | +1.40(+3.52%) |
Oct 31, 2018 | 40.56 | 40.75 | 39.62 | 39.91 | 2,738,809 | -0.12(-0.29%) |
Oct 30, 2018 | 41.20 | 42.17 | 39.05 | 40.03 | 3,259,415 | +0.25(+0.64%) |
Oct 29, 2018 | 40.42 | 41.23 | 39.08 | 39.78 | 2,157,577 | -0.01(-0.02%) |
Oct 26, 2018 | 39.58 | 40.08 | 38.84 | 39.79 | 1,436,846 | -0.19(-0.48%) |
Oct 25, 2018 | 40.33 | 40.86 | 39.71 | 39.98 | 1,335,284 | +0.08(+0.20%) |
Oct 24, 2018 | 41.39 | 41.47 | 39.83 | 39.89 | 2,516,539 | -1.61(-3.88%) |
Oct 23, 2018 | 42.32 | 42.58 | 40.76 | 41.51 | 1,566,752 | -1.89(-4.36%) |
Oct 22, 2018 | 43.27 | 43.68 | 43.10 | 43.40 | 1,252,288 | +0.31(+0.71%) |
Oct 19, 2018 | 43.00 | 43.44 | 42.61 | 43.09 | 1,168,252 | -0.02(-0.04%) |
Oct 18, 2018 | 44.10 | 44.25 | 42.87 | 43.11 | 1,348,670 | -1.18(-2.66%) |
Oct 17, 2018 | 44.95 | 45.17 | 43.73 | 44.29 | 1,164,444 | -0.91(-2.02%) |
Oct 16, 2018 | 45.35 | 45.42 | 44.83 | 45.20 | 1,440,431 | +0.45(+1.01%) |
Oct 15, 2018 | 44.59 | 45.20 | 44.59 | 44.75 | 1,240,487 | +0.25(+0.57%) |
Oct 12, 2018 | 44.94 | 45.17 | 43.55 | 44.49 | 1,297,137 | +0.14(+0.33%) |
Oct 11, 2018 | 45.07 | 45.85 | 44.31 | 44.35 | 1,486,291 | -0.72(-1.59%) |
Oct 10, 2018 | 45.73 | 45.92 | 44.33 | 45.06 | 1,857,058 | -0.51(-1.11%) |
Oct 09, 2018 | 47.38 | 47.74 | 45.53 | 45.57 | 1,946,785 | -1.96(-4.13%) |
Oct 08, 2018 | 46.91 | 47.56 | 46.68 | 47.54 | 1,567,469 | +0.51(+1.08%) |
Oct 05, 2018 | 48.05 | 48.08 | 46.79 | 47.03 | 1,446,565 | -1.09(-2.26%) |
Oct 04, 2018 | 48.31 | 48.68 | 47.95 | 48.12 | 915,827 | -0.21(-0.43%) |
Oct 03, 2018 | 48.02 | 48.65 | 47.94 | 48.32 | 1,354,018 | +0.54(+1.14%) |
Oct 02, 2018 | 46.83 | 47.87 | 46.61 | 47.78 | 1,273,175 | +1.02(+2.19%) |
Oct 01, 2018 | 47.69 | 47.98 | 46.71 | 46.76 | 1,337,707 | -0.34(-0.71%) |
Sep 28, 2018 | 47.49 | 47.54 | 46.78 | 47.09 | 1,232,750 | -0.56(-1.18%) |
Sep 27, 2018 | 47.11 | 47.72 | 46.72 | 47.65 | 952,482 | +0.65(+1.39%) |
Sep 26, 2018 | 47.37 | 47.70 | 46.96 | 47.00 | 1,030,875 | -0.41(-0.86%) |
Sep 25, 2018 | 48.42 | 48.43 | 47.40 | 47.41 | 1,159,581 | -0.86(-1.78%) |
Sep 24, 2018 | 48.30 | 48.66 | 48.09 | 48.27 | 1,093,599 | -0.12(-0.24%) |
Sep 21, 2018 | 47.96 | 48.49 | 47.77 | 48.39 | 1,730,289 | +0.42(+0.87%) |
Sep 20, 2018 | 47.54 | 48.11 | 47.17 | 47.97 | 1,096,554 | +0.98(+2.08%) |
Sep 19, 2018 | 47.27 | 47.74 | 46.91 | 46.99 | 998,981 | -0.19(-0.40%) |
Sep 18, 2018 | 46.99 | 47.50 | 46.50 | 47.18 | 1,237,269 | +0.30(+0.64%) |
Sep 17, 2018 | 47.07 | 47.18 | 46.55 | 46.88 | 994,927 | -0.05(-0.10%) |
Sep 14, 2018 | 46.55 | 46.96 | 46.41 | 46.93 | 979,396 | +0.40(+0.86%) |
Sep 13, 2018 | 47.00 | 47.09 | 46.48 | 46.53 | 866,556 | -0.23(-0.48%) |
Sep 12, 2018 | 46.61 | 47.28 | 46.31 | 46.76 | 1,397,096 | -0.16(-0.35%) |
Sep 11, 2018 | 46.52 | 46.93 | 46.29 | 46.92 | 858,500 | +0.25(+0.54%) |
Sep 10, 2018 | 46.04 | 46.75 | 46.04 | 46.67 | 940,208 | +0.93(+2.04%) |
Sep 07, 2018 | 45.71 | 45.99 | 45.31 | 45.73 | 682,750 | -0.24(-0.53%) |
Sep 06, 2018 | 45.89 | 46.10 | 45.58 | 45.98 | 1,000,005 | +0.24(+0.51%) |
Sep 05, 2018 | 45.36 | 45.85 | 45.07 | 45.74 | 1,259,617 | +0.34(+0.76%) |