Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 47.19 | 48.06 | 46.97 | 47.75 | 1,081,183 | +0.51(+1.09%) |
Nov 29, 2018 | 47.73 | 48.30 | 46.57 | 47.24 | 824,805 | -0.70(-1.47%) |
Nov 28, 2018 | 46.75 | 47.98 | 44.81 | 47.94 | 1,222,439 | +1.32(+2.83%) |
Nov 27, 2018 | 46.35 | 47.66 | 46.34 | 46.63 | 1,290,460 | +0.13(+0.28%) |
Nov 26, 2018 | 47.40 | 47.72 | 46.48 | 46.50 | 1,411,333 | -0.52(-1.11%) |
Nov 23, 2018 | 45.99 | 47.48 | 45.86 | 47.02 | 837,644 | +0.65(+1.40%) |
Nov 21, 2018 | 46.37 | 46.37 | 46.37 | 0 | +1.11(+2.45%) | |
Nov 20, 2018 | 44.46 | 46.31 | 43.95 | 45.26 | 1,792,321 | +0.44(+0.98%) |
Nov 19, 2018 | 44.92 | 45.54 | 44.49 | 44.82 | 929,908 | -0.14(-0.31%) |
Nov 16, 2018 | 44.54 | 45.26 | 43.95 | 44.96 | 1,531,239 | +0.09(+0.20%) |
Nov 15, 2018 | 44.68 | 45.42 | 44.17 | 44.87 | 1,193,279 | -0.71(-1.57%) |
Nov 14, 2018 | 45.33 | 46.50 | 45.21 | 45.58 | 1,746,312 | +0.70(+1.57%) |
Nov 13, 2018 | 43.65 | 45.66 | 43.65 | 44.88 | 1,383,333 | +1.42(+3.27%) |
Nov 12, 2018 | 43.24 | 44.27 | 42.94 | 43.46 | 1,145,265 | +0.08(+0.19%) |
Nov 09, 2018 | 43.89 | 44.28 | 43.14 | 43.38 | 1,016,858 | -0.71(-1.62%) |
Nov 08, 2018 | 45.04 | 45.17 | 43.52 | 44.09 | 2,017,524 | -1.15(-2.55%) |
Nov 07, 2018 | 45.01 | 45.35 | 43.76 | 45.24 | 1,346,558 | +0.49(+1.10%) |
Nov 06, 2018 | 44.98 | 45.76 | 44.62 | 44.75 | 1,570,631 | -0.44(-0.97%) |
Nov 05, 2018 | 45.23 | 45.98 | 44.68 | 45.19 | 1,295,185 | +0.00(+0.00%) |
Nov 02, 2018 | 46.26 | 46.54 | 44.90 | 45.19 | 1,892,507 | -0.72(-1.58%) |
Nov 01, 2018 | 43.67 | 46.32 | 43.46 | 45.91 | 2,680,320 | +2.63(+6.07%) |
Oct 31, 2018 | 43.76 | 44.24 | 43.12 | 43.28 | 2,399,274 | -0.16(-0.38%) |
Oct 30, 2018 | 40.93 | 43.60 | 40.46 | 43.45 | 2,306,554 | +2.61(+6.39%) |
Oct 29, 2018 | 41.96 | 42.43 | 40.41 | 40.84 | 1,568,794 | -0.57(-1.37%) |
Oct 26, 2018 | 40.68 | 42.62 | 40.32 | 41.41 | 3,094,259 | -0.14(-0.33%) |
Oct 25, 2018 | 39.83 | 42.00 | 39.83 | 41.54 | 2,970,248 | +2.22(+5.63%) |
Oct 24, 2018 | 41.67 | 43.16 | 39.26 | 39.33 | 9,106,180 | -4.19(-9.64%) |
Oct 23, 2018 | 44.12 | 44.74 | 43.22 | 43.52 | 4,374,752 | -1.09(-2.44%) |
Oct 22, 2018 | 44.58 | 45.10 | 44.15 | 44.61 | 2,139,806 | +0.16(+0.37%) |
Oct 19, 2018 | 45.15 | 46.04 | 44.44 | 44.45 | 1,400,296 | -0.71(-1.58%) |
Oct 18, 2018 | 45.66 | 46.06 | 44.83 | 45.16 | 1,240,258 | -0.83(-1.81%) |
Oct 17, 2018 | 45.55 | 46.41 | 44.98 | 45.99 | 2,675,205 | -0.89(-1.89%) |
Oct 16, 2018 | 46.09 | 47.37 | 45.78 | 46.88 | 2,927,213 | +0.89(+1.93%) |
Oct 15, 2018 | 45.68 | 46.32 | 45.34 | 45.99 | 1,809,664 | +0.23(+0.50%) |
Oct 12, 2018 | 47.49 | 47.63 | 45.46 | 45.76 | 2,171,452 | -1.16(-2.47%) |
Oct 11, 2018 | 47.86 | 48.56 | 46.91 | 46.92 | 1,959,266 | -1.16(-2.41%) |
Oct 10, 2018 | 48.43 | 49.49 | 47.96 | 48.08 | 2,420,342 | +0.44(+0.92%) |
Oct 09, 2018 | 49.22 | 49.37 | 47.50 | 47.64 | 1,611,413 | -1.70(-3.44%) |
Oct 08, 2018 | 48.73 | 49.80 | 48.65 | 49.34 | 1,835,138 | +0.65(+1.33%) |
Oct 05, 2018 | 50.00 | 50.02 | 48.12 | 48.69 | 1,826,871 | -1.30(-2.61%) |
Oct 04, 2018 | 49.69 | 50.26 | 49.46 | 50.00 | 1,325,541 | +0.21(+0.42%) |
Oct 03, 2018 | 49.12 | 50.11 | 49.00 | 49.79 | 1,696,651 | +0.67(+1.37%) |
Oct 02, 2018 | 49.33 | 50.01 | 49.01 | 49.11 | 1,329,136 | +0.23(+0.47%) |
Oct 01, 2018 | 49.71 | 49.80 | 48.78 | 48.88 | 2,315,441 | -0.60(-1.22%) |
Sep 28, 2018 | 50.00 | 50.18 | 49.43 | 49.49 | 1,051,180 | -0.61(-1.22%) |
Sep 27, 2018 | 50.13 | 50.58 | 49.63 | 50.10 | 1,079,854 | -0.16(-0.33%) |
Sep 26, 2018 | 50.92 | 51.14 | 49.79 | 50.26 | 2,087,937 | -0.79(-1.55%) |
Sep 25, 2018 | 51.29 | 51.45 | 50.68 | 51.05 | 1,176,997 | -0.24(-0.46%) |
Sep 24, 2018 | 52.90 | 53.14 | 50.77 | 51.29 | 1,679,596 | -1.81(-3.42%) |
Sep 21, 2018 | 53.54 | 53.71 | 52.88 | 53.11 | 1,044,271 | -0.34(-0.63%) |
Sep 20, 2018 | 53.81 | 54.21 | 52.71 | 53.44 | 1,587,896 | -0.15(-0.27%) |
Sep 19, 2018 | 53.77 | 54.33 | 53.47 | 53.59 | 1,466,763 | -0.02(-0.03%) |
Sep 18, 2018 | 53.43 | 53.82 | 53.00 | 53.61 | 928,153 | +0.19(+0.36%) |
Sep 17, 2018 | 54.52 | 54.88 | 53.25 | 53.42 | 1,172,311 | -1.10(-2.02%) |
Sep 14, 2018 | 54.05 | 54.69 | 53.54 | 54.52 | 921,112 | +0.49(+0.91%) |
Sep 13, 2018 | 55.17 | 55.30 | 53.00 | 54.03 | 1,718,131 | -1.19(-2.15%) |
Sep 12, 2018 | 55.17 | 55.38 | 54.41 | 55.21 | 1,186,270 | +0.19(+0.35%) |
Sep 11, 2018 | 55.85 | 56.07 | 54.19 | 55.02 | 2,556,281 | -0.29(-0.53%) |
Sep 10, 2018 | 53.62 | 56.10 | 53.42 | 55.31 | 4,204,040 | +2.03(+3.82%) |
Sep 07, 2018 | 51.99 | 53.49 | 51.93 | 53.28 | 2,590,937 | +1.18(+2.26%) |
Sep 06, 2018 | 52.01 | 52.36 | 51.52 | 52.10 | 1,845,339 | +0.16(+0.30%) |
Sep 05, 2018 | 51.73 | 52.28 | 51.58 | 51.95 | 1,260,081 | +0.37(+0.72%) |