Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 45.97 | 46.70 | 45.97 | 46.62 | 2,295,348 | +0.55(+1.20%) |
Nov 29, 2018 | 46.16 | 46.21 | 45.69 | 46.07 | 1,179,939 | -0.20(-0.44%) |
Nov 28, 2018 | 46.25 | 46.71 | 45.99 | 46.27 | 1,502,966 | +0.06(+0.14%) |
Nov 27, 2018 | 45.99 | 46.27 | 45.93 | 46.20 | 1,437,556 | +0.08(+0.18%) |
Nov 26, 2018 | 45.82 | 46.26 | 45.82 | 46.12 | 698,989 | +0.32(+0.69%) |
Nov 23, 2018 | 45.99 | 46.03 | 45.62 | 45.81 | 539,270 | -0.22(-0.48%) |
Nov 21, 2018 | 46.03 | 46.03 | 46.03 | 0 | +0.16(+0.35%) | |
Nov 20, 2018 | 46.38 | 46.63 | 45.66 | 45.86 | 887,234 | -0.58(-1.24%) |
Nov 19, 2018 | 46.25 | 46.62 | 46.22 | 46.44 | 1,076,442 | +0.24(+0.53%) |
Nov 16, 2018 | 46.25 | 46.37 | 46.04 | 46.20 | 1,065,724 | -0.05(-0.11%) |
Nov 15, 2018 | 46.08 | 46.26 | 45.58 | 46.25 | 1,330,567 | +0.06(+0.14%) |
Nov 14, 2018 | 47.07 | 47.07 | 45.93 | 46.18 | 1,376,580 | -0.84(-1.78%) |
Nov 13, 2018 | 46.33 | 47.17 | 45.82 | 47.02 | 1,371,886 | +1.15(+2.51%) |
Nov 12, 2018 | 45.43 | 46.40 | 45.17 | 45.86 | 1,137,024 | +0.40(+0.87%) |
Nov 09, 2018 | 44.60 | 45.56 | 44.53 | 45.47 | 854,624 | +0.54(+1.21%) |
Nov 08, 2018 | 45.19 | 45.23 | 44.64 | 44.92 | 937,204 | -0.22(-0.49%) |
Nov 07, 2018 | 44.92 | 45.22 | 44.70 | 45.14 | 1,261,866 | +0.41(+0.93%) |
Nov 06, 2018 | 44.22 | 44.76 | 44.20 | 44.73 | 1,796,918 | +0.50(+1.14%) |
Nov 05, 2018 | 43.83 | 44.39 | 43.72 | 44.23 | 1,262,189 | +0.54(+1.23%) |
Nov 02, 2018 | 43.71 | 43.92 | 43.20 | 43.69 | 857,459 | +0.15(+0.35%) |
Nov 01, 2018 | 43.13 | 43.54 | 42.93 | 43.54 | 1,226,285 | +0.48(+1.11%) |
Oct 31, 2018 | 43.45 | 43.58 | 42.81 | 43.06 | 1,802,324 | -0.37(-0.86%) |
Oct 30, 2018 | 43.50 | 43.79 | 43.12 | 43.43 | 904,739 | +0.09(+0.21%) |
Oct 29, 2018 | 43.26 | 43.94 | 43.05 | 43.34 | 1,001,028 | +0.13(+0.30%) |
Oct 26, 2018 | 44.06 | 44.22 | 42.92 | 43.21 | 1,034,545 | -0.86(-1.95%) |
Oct 25, 2018 | 44.90 | 44.90 | 43.99 | 44.07 | 994,757 | -0.80(-1.77%) |
Oct 24, 2018 | 45.04 | 45.53 | 44.74 | 44.87 | 1,832,314 | -0.02(-0.04%) |
Oct 23, 2018 | 44.72 | 45.17 | 44.49 | 44.88 | 1,200,256 | +0.02(+0.04%) |
Oct 22, 2018 | 45.42 | 45.61 | 44.78 | 44.87 | 1,194,132 | -0.55(-1.21%) |
Oct 19, 2018 | 44.78 | 45.62 | 44.78 | 45.42 | 525,467 | +0.70(+1.56%) |
Oct 18, 2018 | 44.33 | 45.15 | 44.33 | 44.72 | 617,200 | +0.24(+0.53%) |
Oct 17, 2018 | 44.12 | 44.53 | 43.78 | 44.48 | 860,750 | +0.38(+0.86%) |
Oct 16, 2018 | 43.66 | 44.25 | 43.54 | 44.10 | 823,981 | +0.40(+0.91%) |
Oct 15, 2018 | 43.30 | 43.97 | 43.15 | 43.71 | 868,789 | +0.38(+0.88%) |
Oct 12, 2018 | 43.79 | 43.93 | 42.90 | 43.32 | 707,114 | -0.28(-0.63%) |
Oct 11, 2018 | 44.83 | 44.89 | 43.56 | 43.60 | 823,123 | -1.23(-2.75%) |
Oct 10, 2018 | 44.88 | 45.44 | 44.81 | 44.83 | 801,143 | -0.25(-0.56%) |
Oct 09, 2018 | 45.13 | 45.39 | 45.01 | 45.09 | 838,841 | -0.01(-0.02%) |
Oct 08, 2018 | 44.90 | 45.26 | 44.80 | 45.09 | 993,817 | +0.19(+0.43%) |
Oct 05, 2018 | 44.57 | 45.09 | 44.38 | 44.90 | 658,683 | +0.31(+0.69%) |
Oct 04, 2018 | 44.60 | 44.83 | 44.26 | 44.59 | 467,896 | -0.19(-0.42%) |
Oct 03, 2018 | 44.64 | 44.96 | 44.44 | 44.78 | 606,511 | +0.08(+0.18%) |
Oct 02, 2018 | 44.70 | 45.00 | 44.50 | 44.70 | 743,871 | +0.06(+0.15%) |
Oct 01, 2018 | 44.94 | 45.08 | 44.53 | 44.63 | 493,506 | -0.39(-0.87%) |
Sep 28, 2018 | 44.63 | 45.05 | 44.61 | 45.02 | 1,075,952 | +0.49(+1.09%) |
Sep 27, 2018 | 44.13 | 44.62 | 44.11 | 44.53 | 1,034,173 | +0.47(+1.07%) |
Sep 26, 2018 | 44.38 | 44.72 | 44.04 | 44.06 | 1,056,166 | -0.03(-0.07%) |
Sep 25, 2018 | 44.50 | 44.50 | 44.01 | 44.10 | 936,675 | -0.27(-0.60%) |
Sep 24, 2018 | 44.20 | 44.53 | 44.18 | 44.36 | 702,670 | +0.19(+0.44%) |
Sep 21, 2018 | 44.00 | 44.36 | 43.70 | 44.17 | 1,465,493 | +0.18(+0.41%) |
Sep 20, 2018 | 43.66 | 44.05 | 43.41 | 43.99 | 883,398 | +0.37(+0.84%) |
Sep 19, 2018 | 44.68 | 44.84 | 43.41 | 43.62 | 1,855,354 | -1.01(-2.25%) |
Sep 18, 2018 | 44.70 | 44.87 | 44.54 | 44.63 | 1,033,433 | -0.11(-0.24%) |
Sep 17, 2018 | 44.80 | 44.95 | 44.57 | 44.74 | 847,985 | -0.04(-0.09%) |
Sep 14, 2018 | 44.77 | 44.91 | 44.63 | 44.78 | 1,298,389 | -0.12(-0.27%) |
Sep 13, 2018 | 44.21 | 44.91 | 43.90 | 44.90 | 949,667 | +0.77(+1.75%) |
Sep 12, 2018 | 44.09 | 44.26 | 43.88 | 44.13 | 669,424 | +0.12(+0.28%) |
Sep 11, 2018 | 43.21 | 44.02 | 43.17 | 44.01 | 1,716,323 | +0.73(+1.68%) |
Sep 10, 2018 | 43.74 | 43.91 | 43.26 | 43.28 | 951,626 | -0.46(-1.05%) |
Sep 07, 2018 | 44.37 | 44.43 | 43.70 | 43.74 | 1,070,447 | -0.79(-1.78%) |
Sep 06, 2018 | 44.21 | 44.60 | 44.15 | 44.53 | 1,516,359 | +0.40(+0.90%) |
Sep 05, 2018 | 43.76 | 44.19 | 43.76 | 44.14 | 2,334,528 | +0.40(+0.90%) |