Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 46.13 | 46.53 | 45.95 | 46.30 | 22,204,826 | +0.20(+0.44%) |
Nov 29, 2018 | 46.03 | 46.42 | 45.88 | 46.09 | 17,529,838 | -0.26(-0.57%) |
Nov 28, 2018 | 45.33 | 46.37 | 44.85 | 46.36 | 27,403,590 | +0.99(+2.18%) |
Nov 27, 2018 | 44.94 | 45.48 | 44.74 | 45.37 | 21,155,982 | +0.26(+0.59%) |
Nov 26, 2018 | 44.63 | 45.36 | 44.63 | 45.10 | 24,021,334 | +0.90(+2.03%) |
Nov 23, 2018 | 44.33 | 44.60 | 44.02 | 44.21 | 13,060,013 | -0.51(-1.14%) |
Nov 21, 2018 | 44.72 | 44.72 | 44.72 | 0 | -0.09(-0.21%) | |
Nov 20, 2018 | 45.25 | 45.41 | 44.66 | 44.81 | 26,964,902 | -0.67(-1.46%) |
Nov 19, 2018 | 45.18 | 45.61 | 44.86 | 45.48 | 23,699,448 | +0.32(+0.72%) |
Nov 16, 2018 | 44.91 | 45.35 | 44.76 | 45.15 | 22,126,624 | +0.10(+0.23%) |
Nov 15, 2018 | 43.96 | 45.13 | 43.74 | 45.05 | 27,214,400 | +0.57(+1.28%) |
Nov 14, 2018 | 45.32 | 45.44 | 43.92 | 44.48 | 29,031,884 | -0.50(-1.12%) |
Nov 13, 2018 | 44.88 | 45.48 | 44.88 | 44.98 | 32,946,872 | +0.33(+0.74%) |
Nov 12, 2018 | 45.32 | 45.70 | 44.59 | 44.65 | 22,278,116 | -0.59(-1.30%) |
Nov 09, 2018 | 45.27 | 45.54 | 44.98 | 45.24 | 22,243,398 | -0.10(-0.23%) |
Nov 08, 2018 | 45.12 | 45.72 | 45.09 | 45.34 | 26,296,650 | +0.01(+0.02%) |
Nov 07, 2018 | 45.54 | 45.84 | 44.66 | 45.33 | 24,427,734 | +0.03(+0.06%) |
Nov 06, 2018 | 45.15 | 45.44 | 44.81 | 45.31 | 24,459,550 | -0.09(-0.21%) |
Nov 05, 2018 | 45.46 | 45.94 | 43.29 | 45.40 | 22,414,676 | +0.04(+0.09%) |
Nov 02, 2018 | 45.87 | 46.22 | 44.94 | 45.36 | 21,611,970 | +0.04(+0.09%) |
Nov 01, 2018 | 45.21 | 45.65 | 44.97 | 45.32 | 20,866,392 | +0.28(+0.62%) |
Oct 31, 2018 | 44.88 | 45.71 | 44.87 | 45.04 | 27,972,728 | +0.46(+1.02%) |
Oct 30, 2018 | 44.38 | 44.77 | 43.89 | 44.58 | 29,442,772 | +0.39(+0.88%) |
Oct 29, 2018 | 43.90 | 44.97 | 43.65 | 44.19 | 36,117,056 | +0.83(+1.91%) |
Oct 26, 2018 | 43.41 | 43.94 | 42.97 | 43.36 | 35,520,828 | -0.52(-1.18%) |
Oct 25, 2018 | 42.75 | 44.51 | 42.66 | 43.88 | 34,707,848 | +1.41(+3.33%) |
Oct 24, 2018 | 43.41 | 43.56 | 42.32 | 42.47 | 36,820,500 | -1.16(-2.66%) |
Oct 23, 2018 | 43.02 | 43.95 | 42.70 | 43.62 | 30,172,208 | -0.08(-0.17%) |
Oct 22, 2018 | 44.90 | 44.99 | 43.62 | 43.70 | 20,826,584 | -1.05(-2.34%) |
Oct 19, 2018 | 44.91 | 45.37 | 44.72 | 44.75 | 23,072,104 | -0.18(-0.40%) |
Oct 18, 2018 | 45.83 | 46.03 | 44.64 | 44.93 | 26,632,428 | -1.15(-2.50%) |
Oct 17, 2018 | 45.32 | 46.54 | 45.00 | 46.08 | 27,803,554 | +0.62(+1.36%) |
Oct 16, 2018 | 45.10 | 45.51 | 44.44 | 45.46 | 33,361,032 | +0.41(+0.92%) |
Oct 15, 2018 | 44.43 | 45.68 | 44.43 | 45.05 | 40,325,120 | +0.96(+2.17%) |
Oct 12, 2018 | 44.08 | 45.12 | 43.04 | 44.09 | 37,900,608 | +0.57(+1.30%) |
Oct 11, 2018 | 44.32 | 44.71 | 43.16 | 43.52 | 39,176,020 | -0.84(-1.89%) |
Oct 10, 2018 | 45.43 | 45.75 | 44.34 | 44.36 | 25,854,258 | -0.93(-2.05%) |
Oct 09, 2018 | 45.16 | 45.66 | 44.82 | 45.29 | 18,814,434 | -0.12(-0.26%) |
Oct 08, 2018 | 44.83 | 45.65 | 44.83 | 45.41 | 15,197,314 | +0.41(+0.90%) |
Oct 05, 2018 | 45.43 | 45.57 | 44.83 | 45.00 | 17,483,906 | -0.27(-0.60%) |
Oct 04, 2018 | 44.61 | 45.57 | 44.61 | 45.27 | 25,313,590 | +0.73(+1.63%) |
Oct 03, 2018 | 44.42 | 44.77 | 44.28 | 44.55 | 21,800,248 | +0.44(+1.00%) |
Oct 02, 2018 | 44.20 | 44.29 | 43.89 | 44.11 | 20,694,762 | -0.10(-0.23%) |
Oct 01, 2018 | 44.62 | 44.67 | 44.13 | 44.21 | 20,345,604 | -0.26(-0.59%) |
Sep 28, 2018 | 44.58 | 44.83 | 44.34 | 44.47 | 21,970,090 | -0.22(-0.49%) |
Sep 27, 2018 | 45.08 | 45.35 | 44.64 | 44.69 | 23,626,198 | -0.29(-0.64%) |
Sep 26, 2018 | 46.01 | 46.07 | 44.86 | 44.98 | 26,031,374 | -0.91(-1.97%) |
Sep 25, 2018 | 45.94 | 46.27 | 45.85 | 45.88 | 17,973,818 | -0.03(-0.06%) |
Sep 24, 2018 | 46.37 | 46.67 | 45.89 | 45.91 | 23,170,940 | -0.62(-1.33%) |
Sep 21, 2018 | 47.17 | 47.22 | 46.47 | 46.53 | 42,736,164 | -0.47(-1.01%) |
Sep 20, 2018 | 47.07 | 47.22 | 46.53 | 47.00 | 24,002,338 | +0.28(+0.60%) |
Sep 19, 2018 | 46.10 | 46.92 | 45.93 | 46.72 | 20,144,792 | +0.61(+1.32%) |
Sep 18, 2018 | 45.90 | 46.28 | 45.72 | 46.11 | 26,067,320 | +0.16(+0.35%) |
Sep 17, 2018 | 46.32 | 46.33 | 45.64 | 45.95 | 25,953,878 | -0.36(-0.77%) |
Sep 14, 2018 | 46.70 | 47.00 | 46.28 | 46.31 | 24,817,198 | -0.23(-0.49%) |
Sep 13, 2018 | 47.39 | 47.59 | 46.53 | 46.53 | 31,767,780 | -0.80(-1.68%) |
Sep 12, 2018 | 48.51 | 48.56 | 47.21 | 47.33 | 28,209,890 | -1.22(-2.51%) |
Sep 11, 2018 | 48.57 | 48.70 | 48.50 | 48.55 | 26,191,240 | -0.07(-0.14%) |
Sep 10, 2018 | 48.75 | 48.94 | 48.49 | 48.62 | 18,465,318 | +0.05(+0.10%) |
Sep 07, 2018 | 49.01 | 49.13 | 48.52 | 48.57 | 25,390,306 | -0.45(-0.91%) |
Sep 06, 2018 | 49.84 | 50.05 | 49.01 | 49.01 | 24,532,436 | -0.86(-1.73%) |
Sep 05, 2018 | 49.82 | 50.08 | 49.76 | 49.88 | 26,394,828 | +0.13(+0.26%) |