Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 37.04 | 37.91 | 36.25 | 37.84 | 28,713,810 | +0.64(+1.71%) |
Nov 29, 2018 | 37.58 | 37.98 | 37.02 | 37.20 | 24,006,604 | -0.79(-2.07%) |
Nov 28, 2018 | 36.59 | 38.27 | 35.32 | 37.98 | 42,676,396 | +1.68(+4.62%) |
Nov 27, 2018 | 35.41 | 36.75 | 35.35 | 36.31 | 21,790,748 | +0.42(+1.18%) |
Nov 26, 2018 | 37.04 | 37.08 | 34.86 | 35.88 | 27,007,116 | +0.17(+0.47%) |
Nov 23, 2018 | 35.26 | 36.80 | 35.25 | 35.72 | 11,472,582 | +0.02(+0.05%) |
Nov 21, 2018 | 35.70 | 35.70 | 35.70 | 0 | +0.26(+0.72%) | |
Nov 20, 2018 | 33.46 | 36.30 | 33.41 | 35.44 | 39,444,996 | -0.70(-1.93%) |
Nov 19, 2018 | 38.47 | 38.58 | 35.98 | 36.14 | 31,580,766 | -2.56(-6.62%) |
Nov 16, 2018 | 37.73 | 38.97 | 37.61 | 38.70 | 25,931,396 | -0.46(-1.18%) |
Nov 15, 2018 | 37.24 | 39.42 | 36.92 | 39.16 | 30,533,306 | +1.84(+4.94%) |
Nov 14, 2018 | 37.90 | 38.24 | 36.91 | 37.32 | 24,154,402 | +0.18(+0.48%) |
Nov 13, 2018 | 36.95 | 38.01 | 36.74 | 37.14 | 26,337,342 | +0.40(+1.10%) |
Nov 12, 2018 | 37.52 | 37.81 | 36.14 | 36.74 | 25,226,958 | -1.64(-4.27%) |
Nov 09, 2018 | 39.14 | 39.24 | 37.69 | 38.38 | 26,600,936 | -1.31(-3.29%) |
Nov 08, 2018 | 39.91 | 40.65 | 39.58 | 39.68 | 15,775,149 | -0.48(-1.20%) |
Nov 07, 2018 | 39.56 | 40.28 | 39.21 | 40.16 | 23,227,438 | +1.11(+2.84%) |
Nov 06, 2018 | 39.00 | 39.80 | 38.82 | 39.05 | 19,482,774 | -0.12(-0.30%) |
Nov 05, 2018 | 39.35 | 39.49 | 38.04 | 39.17 | 23,020,576 | -0.39(-0.99%) |
Nov 02, 2018 | 39.44 | 40.17 | 38.90 | 39.56 | 34,287,916 | +0.20(+0.50%) |
Nov 01, 2018 | 37.27 | 39.45 | 36.82 | 39.37 | 44,786,240 | +2.35(+6.36%) |
Oct 31, 2018 | 35.89 | 37.33 | 35.13 | 37.01 | 44,883,660 | +1.68(+4.75%) |
Oct 30, 2018 | 33.99 | 35.37 | 33.84 | 35.34 | 35,968,868 | +1.32(+3.89%) |
Oct 29, 2018 | 35.46 | 35.52 | 33.19 | 34.01 | 34,817,368 | -0.73(-2.09%) |
Oct 26, 2018 | 34.62 | 35.24 | 33.66 | 34.74 | 42,044,800 | -1.35(-3.75%) |
Oct 25, 2018 | 34.92 | 36.46 | 34.40 | 36.09 | 40,330,916 | +1.32(+3.81%) |
Oct 24, 2018 | 37.29 | 37.58 | 34.74 | 34.77 | 54,079,764 | -3.19(-8.40%) |
Oct 23, 2018 | 37.44 | 38.38 | 36.71 | 37.96 | 47,232,036 | -1.06(-2.72%) |
Oct 22, 2018 | 39.80 | 39.94 | 37.92 | 39.02 | 35,078,148 | -0.68(-1.71%) |
Oct 19, 2018 | 40.89 | 41.20 | 39.52 | 39.69 | 29,187,992 | -0.83(-2.06%) |
Oct 18, 2018 | 41.25 | 41.42 | 40.37 | 40.53 | 34,196,392 | -1.03(-2.48%) |
Oct 17, 2018 | 42.52 | 42.58 | 41.32 | 41.56 | 28,277,546 | -0.84(-1.99%) |
Oct 16, 2018 | 41.90 | 42.54 | 41.51 | 42.40 | 29,360,128 | +0.85(+2.05%) |
Oct 15, 2018 | 41.24 | 41.75 | 40.85 | 41.55 | 28,214,784 | -0.13(-0.31%) |
Oct 12, 2018 | 42.76 | 42.93 | 41.13 | 41.67 | 33,478,046 | +0.49(+1.19%) |
Oct 11, 2018 | 41.17 | 42.12 | 40.64 | 41.18 | 49,075,996 | +0.35(+0.87%) |
Oct 10, 2018 | 40.72 | 41.95 | 40.55 | 40.83 | 49,353,660 | -0.65(-1.56%) |
Oct 09, 2018 | 42.01 | 42.23 | 41.19 | 41.48 | 32,139,148 | -0.79(-1.86%) |
Oct 08, 2018 | 42.47 | 43.03 | 41.81 | 42.26 | 27,934,420 | -0.50(-1.17%) |
Oct 05, 2018 | 43.25 | 43.79 | 42.01 | 42.76 | 36,042,068 | -0.57(-1.31%) |
Oct 04, 2018 | 43.67 | 43.91 | 42.70 | 43.33 | 35,222,372 | -0.97(-2.19%) |
Oct 03, 2018 | 45.41 | 45.55 | 43.87 | 44.30 | 30,046,214 | -0.60(-1.33%) |
Oct 02, 2018 | 44.06 | 45.82 | 44.04 | 44.90 | 32,999,094 | +0.60(+1.35%) |
Oct 01, 2018 | 44.59 | 45.22 | 44.17 | 44.30 | 27,191,730 | -0.08(-0.18%) |
Sep 28, 2018 | 43.81 | 44.76 | 43.66 | 44.38 | 28,616,386 | +0.24(+0.53%) |
Sep 27, 2018 | 43.40 | 44.67 | 43.22 | 44.15 | 27,461,250 | +0.63(+1.44%) |
Sep 26, 2018 | 43.46 | 43.92 | 43.14 | 43.52 | 30,859,602 | -0.28(-0.65%) |
Sep 25, 2018 | 44.26 | 44.61 | 43.20 | 43.80 | 33,156,866 | -0.51(-1.15%) |
Sep 24, 2018 | 43.37 | 44.80 | 43.04 | 44.31 | 37,570,328 | +0.41(+0.94%) |
Sep 21, 2018 | 43.57 | 44.75 | 42.98 | 43.90 | 98,905,912 | -1.30(-2.87%) |
Sep 20, 2018 | 45.53 | 46.34 | 45.05 | 45.20 | 76,220,272 | +0.98(+2.22%) |
Sep 19, 2018 | 44.92 | 45.20 | 44.00 | 44.22 | 29,788,244 | -0.27(-0.60%) |
Sep 18, 2018 | 43.11 | 45.01 | 43.06 | 44.48 | 37,172,084 | +1.72(+4.02%) |
Sep 17, 2018 | 42.77 | 43.49 | 42.44 | 42.76 | 28,681,070 | -0.71(-1.63%) |
Sep 14, 2018 | 43.28 | 43.73 | 42.65 | 43.47 | 41,385,452 | +0.67(+1.56%) |
Sep 13, 2018 | 41.51 | 43.66 | 41.51 | 42.80 | 61,017,972 | +1.84(+4.50%) |
Sep 12, 2018 | 40.47 | 41.39 | 39.92 | 40.96 | 68,135,912 | -1.83(-4.27%) |
Sep 11, 2018 | 42.83 | 42.93 | 41.56 | 42.78 | 49,896,960 | -1.28(-2.90%) |
Sep 10, 2018 | 44.40 | 44.53 | 43.56 | 44.06 | 33,683,272 | +0.04(+0.09%) |
Sep 07, 2018 | 44.29 | 45.59 | 43.81 | 44.02 | 48,013,596 | +0.21(+0.47%) |
Sep 06, 2018 | 47.30 | 47.54 | 43.23 | 43.81 | 96,158,016 | -4.80(-9.87%) |
Sep 05, 2018 | 50.43 | 50.63 | 48.15 | 48.61 | 39,832,948 | -2.35(-4.60%) |