Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 39.43 | 39.86 | 39.22 | 39.76 | 14,702,041 | +0.40(+1.01%) |
Nov 29, 2018 | 39.17 | 39.63 | 39.00 | 39.36 | 6,384,205 | +0.10(+0.25%) |
Nov 28, 2018 | 39.00 | 39.42 | 38.88 | 39.26 | 9,175,057 | -0.11(-0.27%) |
Nov 27, 2018 | 38.77 | 39.38 | 38.66 | 39.37 | 7,389,720 | +0.52(+1.34%) |
Nov 26, 2018 | 39.19 | 39.30 | 38.58 | 38.85 | 8,968,870 | +0.14(+0.37%) |
Nov 23, 2018 | 38.29 | 38.92 | 38.24 | 38.70 | 3,138,654 | +0.27(+0.71%) |
Nov 21, 2018 | 38.43 | 38.43 | 38.43 | 0 | -0.19(-0.48%) | |
Nov 20, 2018 | 39.46 | 39.73 | 38.50 | 38.62 | 10,380,433 | -0.65(-1.67%) |
Nov 19, 2018 | 39.09 | 39.61 | 39.09 | 39.27 | 7,638,703 | +0.14(+0.36%) |
Nov 16, 2018 | 38.89 | 39.51 | 38.74 | 39.13 | 7,317,643 | +0.29(+0.75%) |
Nov 15, 2018 | 38.58 | 38.85 | 38.29 | 38.84 | 8,842,206 | +0.16(+0.41%) |
Nov 14, 2018 | 38.71 | 38.93 | 38.36 | 38.68 | 8,932,474 | -0.28(-0.73%) |
Nov 13, 2018 | 39.45 | 39.66 | 38.78 | 38.96 | 7,495,411 | -0.33(-0.83%) |
Nov 12, 2018 | 38.95 | 39.58 | 38.95 | 39.29 | 10,100,966 | +0.13(+0.34%) |
Nov 09, 2018 | 38.78 | 39.23 | 38.61 | 39.15 | 8,090,059 | +0.32(+0.82%) |
Nov 08, 2018 | 38.56 | 38.87 | 38.12 | 38.84 | 6,025,852 | +0.25(+0.64%) |
Nov 07, 2018 | 38.57 | 38.96 | 38.32 | 38.59 | 8,076,400 | +0.19(+0.48%) |
Nov 06, 2018 | 37.71 | 38.42 | 37.61 | 38.40 | 9,139,447 | +0.65(+1.73%) |
Nov 05, 2018 | 37.31 | 37.87 | 37.27 | 37.75 | 8,094,704 | +0.65(+1.74%) |
Nov 02, 2018 | 37.35 | 37.44 | 36.53 | 37.10 | 12,742,998 | -0.34(-0.92%) |
Nov 01, 2018 | 37.15 | 37.76 | 37.02 | 37.45 | 11,687,357 | +0.34(+0.93%) |
Oct 31, 2018 | 37.19 | 37.41 | 36.32 | 37.10 | 18,482,150 | -0.12(-0.33%) |
Oct 30, 2018 | 37.03 | 37.27 | 36.31 | 37.23 | 17,459,524 | +1.78(+5.01%) |
Oct 29, 2018 | 35.73 | 36.23 | 35.05 | 35.45 | 10,835,027 | +0.00(+0.00%) |
Oct 26, 2018 | 35.87 | 36.06 | 35.14 | 35.45 | 12,569,439 | -0.79(-2.17%) |
Oct 25, 2018 | 36.37 | 36.54 | 36.03 | 36.24 | 9,607,492 | -0.28(-0.77%) |
Oct 24, 2018 | 36.52 | 37.05 | 36.38 | 36.52 | 8,626,368 | +0.05(+0.15%) |
Oct 23, 2018 | 36.47 | 36.69 | 35.95 | 36.47 | 8,258,465 | -0.16(-0.43%) |
Oct 22, 2018 | 37.18 | 37.29 | 36.59 | 36.63 | 6,071,123 | -0.32(-0.86%) |
Oct 19, 2018 | 36.66 | 37.17 | 36.62 | 36.94 | 9,594,274 | +0.67(+1.85%) |
Oct 18, 2018 | 36.45 | 36.70 | 36.13 | 36.27 | 5,981,271 | -0.11(-0.29%) |
Oct 17, 2018 | 36.51 | 36.71 | 36.15 | 36.38 | 11,753,034 | -0.11(-0.29%) |
Oct 16, 2018 | 36.29 | 36.72 | 36.25 | 36.49 | 10,080,300 | +0.21(+0.58%) |
Oct 15, 2018 | 36.18 | 36.57 | 36.18 | 36.27 | 9,660,154 | -0.07(-0.19%) |
Oct 12, 2018 | 36.39 | 36.49 | 35.99 | 36.34 | 8,208,745 | -0.06(-0.17%) |
Oct 11, 2018 | 37.49 | 37.73 | 36.28 | 36.41 | 10,185,496 | -0.95(-2.55%) |
Oct 10, 2018 | 37.74 | 38.20 | 37.34 | 37.36 | 9,610,295 | -0.43(-1.15%) |
Oct 09, 2018 | 38.09 | 38.20 | 37.68 | 37.79 | 4,699,610 | -0.14(-0.37%) |
Oct 08, 2018 | 37.53 | 38.08 | 37.52 | 37.93 | 6,909,881 | +0.44(+1.18%) |
Oct 05, 2018 | 37.46 | 37.69 | 37.33 | 37.49 | 6,299,711 | +0.04(+0.12%) |
Oct 04, 2018 | 37.59 | 37.78 | 37.18 | 37.45 | 8,925,886 | -0.36(-0.96%) |
Oct 03, 2018 | 38.38 | 38.44 | 37.70 | 37.81 | 5,507,676 | -0.40(-1.04%) |
Oct 02, 2018 | 37.90 | 38.43 | 37.81 | 38.21 | 4,262,775 | +0.35(+0.93%) |
Oct 01, 2018 | 38.02 | 38.13 | 37.83 | 37.86 | 4,771,801 | -0.11(-0.30%) |
Sep 28, 2018 | 38.36 | 38.36 | 37.74 | 37.97 | 9,138,201 | -0.10(-0.26%) |
Sep 27, 2018 | 37.87 | 38.33 | 37.61 | 38.07 | 8,602,527 | +0.08(+0.21%) |
Sep 26, 2018 | 38.07 | 38.28 | 37.94 | 37.99 | 5,973,841 | -0.02(-0.05%) |
Sep 25, 2018 | 38.30 | 38.34 | 37.87 | 38.01 | 5,837,950 | -0.17(-0.44%) |
Sep 24, 2018 | 38.50 | 38.62 | 38.08 | 38.17 | 5,163,956 | -0.43(-1.11%) |
Sep 21, 2018 | 38.70 | 38.96 | 38.49 | 38.60 | 10,410,510 | +0.06(+0.16%) |
Sep 20, 2018 | 38.34 | 38.75 | 38.30 | 38.54 | 7,421,578 | +0.38(+0.99%) |
Sep 19, 2018 | 38.20 | 38.30 | 38.04 | 38.16 | 5,797,728 | -0.03(-0.07%) |
Sep 18, 2018 | 38.39 | 38.39 | 38.00 | 38.19 | 7,198,020 | -0.21(-0.55%) |
Sep 17, 2018 | 38.44 | 38.64 | 38.08 | 38.40 | 6,828,486 | -0.08(-0.21%) |
Sep 14, 2018 | 38.43 | 38.66 | 38.15 | 38.48 | 5,999,076 | -0.06(-0.16%) |
Sep 13, 2018 | 38.23 | 38.55 | 37.95 | 38.54 | 7,066,524 | +0.46(+1.20%) |
Sep 12, 2018 | 37.65 | 38.28 | 37.59 | 38.08 | 6,389,157 | +0.43(+1.14%) |
Sep 11, 2018 | 37.52 | 37.72 | 37.16 | 37.65 | 8,468,921 | -0.04(-0.09%) |
Sep 10, 2018 | 37.42 | 37.77 | 37.35 | 37.69 | 5,535,255 | +0.33(+0.89%) |
Sep 07, 2018 | 37.38 | 37.50 | 36.71 | 37.36 | 12,449,927 | -0.85(-2.23%) |
Sep 06, 2018 | 38.10 | 38.30 | 37.70 | 38.21 | 6,516,736 | +0.00(+0.00%) |
Sep 05, 2018 | 37.08 | 38.36 | 37.08 | 38.21 | 9,891,778 | +0.76(+2.04%) |