Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 44.51 | 44.52 | 44.48 | 44.51 | 822,895 | +0.03(+0.08%) |
Nov 29, 2018 | 44.51 | 44.54 | 44.46 | 44.48 | 780,573 | +0.05(+0.12%) |
Nov 28, 2018 | 44.34 | 44.47 | 44.32 | 44.43 | 2,638,045 | +0.10(+0.24%) |
Nov 27, 2018 | 44.28 | 44.36 | 44.28 | 44.32 | 543,877 | +0.04(+0.08%) |
Nov 26, 2018 | 44.28 | 44.29 | 44.24 | 44.29 | 598,419 | -0.02(-0.04%) |
Nov 23, 2018 | 44.30 | 44.31 | 44.27 | 44.30 | 283,867 | +0.02(+0.04%) |
Nov 21, 2018 | 44.29 | 44.29 | 44.29 | 0 | +0.01(+0.02%) | |
Nov 20, 2018 | 44.32 | 44.34 | 44.27 | 44.28 | 519,005 | -0.05(-0.12%) |
Nov 19, 2018 | 44.30 | 44.37 | 44.28 | 44.33 | 550,864 | -0.04(-0.08%) |
Nov 16, 2018 | 44.24 | 44.36 | 44.21 | 44.36 | 396,636 | +0.17(+0.38%) |
Nov 15, 2018 | 44.22 | 44.27 | 44.15 | 44.20 | 598,300 | +0.04(+0.10%) |
Nov 14, 2018 | 44.06 | 44.19 | 44.00 | 44.15 | 696,863 | +0.12(+0.28%) |
Nov 13, 2018 | 44.04 | 44.07 | 44.00 | 44.03 | 496,489 | -0.04(-0.10%) |
Nov 12, 2018 | 44.05 | 44.09 | 44.01 | 44.08 | 379,006 | +0.09(+0.20%) |
Nov 09, 2018 | 43.92 | 44.01 | 43.91 | 43.99 | 377,308 | +0.10(+0.22%) |
Nov 08, 2018 | 43.96 | 43.99 | 43.88 | 43.89 | 408,382 | -0.10(-0.22%) |
Nov 07, 2018 | 43.98 | 44.04 | 43.97 | 43.99 | 403,208 | +0.06(+0.13%) |
Nov 06, 2018 | 43.94 | 43.96 | 43.91 | 43.93 | 578,202 | -0.02(-0.05%) |
Nov 05, 2018 | 43.93 | 43.99 | 43.93 | 43.95 | 1,651,284 | +0.03(+0.08%) |
Nov 02, 2018 | 44.06 | 44.08 | 43.91 | 43.92 | 653,398 | -0.22(-0.50%) |
Nov 01, 2018 | 44.06 | 44.14 | 44.02 | 44.14 | 586,343 | +0.02(+0.05%) |
Oct 31, 2018 | 44.12 | 44.14 | 44.08 | 44.12 | 672,211 | -0.04(-0.10%) |
Oct 30, 2018 | 44.17 | 44.19 | 44.13 | 44.16 | 466,251 | -0.03(-0.08%) |
Oct 29, 2018 | 44.23 | 44.24 | 44.18 | 44.20 | 510,400 | -0.05(-0.12%) |
Oct 26, 2018 | 44.23 | 44.28 | 44.21 | 44.25 | 463,166 | +0.11(+0.26%) |
Oct 25, 2018 | 44.14 | 44.15 | 44.12 | 44.13 | 452,650 | -0.03(-0.08%) |
Oct 24, 2018 | 44.15 | 44.17 | 44.11 | 44.17 | 554,110 | +0.11(+0.26%) |
Oct 23, 2018 | 44.13 | 44.16 | 44.05 | 44.06 | 615,124 | +0.05(+0.12%) |
Oct 22, 2018 | 43.99 | 44.04 | 43.99 | 44.00 | 1,163,561 | -0.02(-0.04%) |
Oct 19, 2018 | 44.04 | 44.06 | 43.97 | 44.02 | 451,584 | -0.02(-0.04%) |
Oct 18, 2018 | 43.96 | 44.07 | 43.95 | 44.04 | 421,971 | -0.03(-0.08%) |
Oct 17, 2018 | 44.11 | 44.17 | 44.06 | 44.07 | 386,171 | -0.05(-0.12%) |
Oct 16, 2018 | 44.06 | 44.13 | 44.06 | 44.13 | 588,785 | +0.06(+0.14%) |
Oct 15, 2018 | 44.10 | 44.13 | 44.06 | 44.06 | 420,507 | +0.00(+0.00%) |
Oct 12, 2018 | 44.12 | 44.17 | 44.06 | 44.06 | 655,932 | -0.06(-0.14%) |
Oct 11, 2018 | 44.06 | 44.17 | 44.06 | 44.13 | 839,702 | +0.10(+0.24%) |
Oct 10, 2018 | 44.00 | 44.05 | 43.96 | 44.02 | 694,765 | -0.03(-0.06%) |
Oct 09, 2018 | 43.96 | 44.08 | 43.95 | 44.05 | 2,219,918 | +0.07(+0.16%) |
Oct 08, 2018 | 43.98 | 44.02 | 43.94 | 43.98 | 518,104 | +0.07(+0.16%) |
Oct 05, 2018 | 44.01 | 44.06 | 43.91 | 43.91 | 597,105 | -0.15(-0.34%) |
Oct 04, 2018 | 44.07 | 44.10 | 44.02 | 44.06 | 1,257,156 | -0.08(-0.18%) |
Oct 03, 2018 | 44.32 | 44.34 | 44.13 | 44.13 | 996,091 | -0.24(-0.55%) |
Oct 02, 2018 | 44.35 | 44.42 | 44.35 | 44.38 | 537,176 | +0.06(+0.14%) |
Oct 01, 2018 | 44.33 | 44.40 | 44.32 | 44.32 | 641,907 | -0.05(-0.12%) |
Sep 28, 2018 | 44.38 | 44.40 | 44.35 | 44.37 | 377,935 | -0.01(-0.02%) |
Sep 27, 2018 | 44.34 | 44.38 | 44.32 | 44.38 | 389,934 | +0.06(+0.14%) |
Sep 26, 2018 | 44.25 | 44.33 | 44.25 | 44.32 | 419,389 | +0.07(+0.16%) |
Sep 25, 2018 | 44.22 | 44.25 | 44.20 | 44.25 | 355,090 | -0.03(-0.06%) |
Sep 24, 2018 | 44.27 | 44.27 | 44.24 | 44.27 | 405,807 | -0.03(-0.06%) |
Sep 21, 2018 | 44.25 | 44.31 | 44.25 | 44.30 | 390,464 | +0.02(+0.04%) |
Sep 20, 2018 | 44.22 | 44.31 | 44.22 | 44.28 | 407,196 | +0.04(+0.10%) |
Sep 19, 2018 | 44.30 | 44.32 | 44.20 | 44.24 | 623,660 | -0.05(-0.12%) |
Sep 18, 2018 | 44.38 | 44.40 | 44.28 | 44.29 | 615,210 | -0.10(-0.24%) |
Sep 17, 2018 | 44.40 | 44.41 | 44.37 | 44.40 | 997,697 | -0.03(-0.06%) |
Sep 14, 2018 | 44.45 | 44.47 | 44.41 | 44.42 | 500,925 | -0.05(-0.12%) |
Sep 13, 2018 | 44.53 | 44.54 | 44.46 | 44.47 | 397,672 | +0.03(+0.06%) |
Sep 12, 2018 | 44.47 | 44.50 | 44.45 | 44.45 | 744,670 | +0.01(+0.02%) |
Sep 11, 2018 | 44.47 | 44.47 | 44.42 | 44.44 | 1,156,701 | -0.04(-0.10%) |
Sep 10, 2018 | 44.49 | 44.50 | 44.47 | 44.48 | 404,291 | -0.01(-0.02%) |
Sep 07, 2018 | 44.55 | 44.55 | 44.47 | 44.49 | 586,558 | -0.13(-0.29%) |
Sep 06, 2018 | 44.57 | 44.63 | 44.57 | 44.62 | 902,743 | +0.07(+0.15%) |
Sep 05, 2018 | 44.54 | 44.60 | 44.54 | 44.56 | 1,264,085 | +0.01(+0.02%) |