Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 43.09 | 44.49 | 43.05 | 44.47 | 16,748,075 | +1.36(+3.16%) |
Nov 29, 2018 | 43.25 | 43.56 | 42.74 | 43.11 | 8,929,664 | -0.15(-0.35%) |
Nov 28, 2018 | 42.80 | 43.53 | 42.64 | 43.26 | 9,611,076 | +0.71(+1.66%) |
Nov 27, 2018 | 42.17 | 42.63 | 41.48 | 42.55 | 19,905,056 | -1.31(-3.00%) |
Nov 26, 2018 | 44.41 | 44.48 | 43.55 | 43.86 | 8,113,031 | -0.17(-0.38%) |
Nov 23, 2018 | 44.07 | 44.45 | 43.82 | 44.03 | 2,798,678 | -0.22(-0.51%) |
Nov 21, 2018 | 44.25 | 44.25 | 44.25 | 0 | -0.27(-0.60%) | |
Nov 20, 2018 | 44.10 | 44.76 | 44.01 | 44.52 | 15,167,693 | +0.03(+0.07%) |
Nov 19, 2018 | 44.89 | 45.03 | 44.08 | 44.49 | 13,318,543 | -0.49(-1.09%) |
Nov 16, 2018 | 44.58 | 45.59 | 44.45 | 44.98 | 12,172,648 | +0.67(+1.50%) |
Nov 15, 2018 | 43.38 | 44.38 | 43.02 | 44.31 | 9,107,201 | +0.57(+1.29%) |
Nov 14, 2018 | 44.00 | 44.04 | 43.49 | 43.75 | 7,543,327 | +0.00(+0.00%) |
Nov 13, 2018 | 44.10 | 44.35 | 43.51 | 43.75 | 5,513,732 | -0.22(-0.49%) |
Nov 12, 2018 | 44.39 | 44.53 | 43.84 | 43.96 | 7,051,378 | -0.45(-1.01%) |
Nov 09, 2018 | 43.92 | 44.60 | 43.76 | 44.41 | 9,746,029 | +0.48(+1.10%) |
Nov 08, 2018 | 44.10 | 44.65 | 43.77 | 43.93 | 8,394,332 | -0.15(-0.34%) |
Nov 07, 2018 | 43.16 | 44.18 | 43.16 | 44.08 | 11,400,906 | +1.36(+3.19%) |
Nov 06, 2018 | 43.23 | 43.36 | 42.01 | 42.72 | 12,256,914 | -0.57(-1.31%) |
Nov 05, 2018 | 42.68 | 43.36 | 42.61 | 43.28 | 8,178,715 | +1.11(+2.64%) |
Nov 02, 2018 | 43.64 | 43.66 | 41.90 | 42.17 | 11,103,474 | -1.20(-2.76%) |
Nov 01, 2018 | 42.16 | 43.45 | 42.13 | 43.36 | 9,984,362 | +1.32(+3.15%) |
Oct 31, 2018 | 41.93 | 42.56 | 41.68 | 42.04 | 11,439,508 | +0.43(+1.04%) |
Oct 30, 2018 | 41.36 | 41.75 | 40.83 | 41.61 | 13,540,774 | +0.24(+0.58%) |
Oct 29, 2018 | 42.57 | 42.60 | 40.93 | 41.37 | 12,055,995 | -0.58(-1.39%) |
Oct 26, 2018 | 40.94 | 42.47 | 40.59 | 41.95 | 16,435,401 | +1.01(+2.48%) |
Oct 25, 2018 | 40.62 | 41.90 | 39.05 | 40.94 | 19,482,624 | +0.32(+0.78%) |
Oct 24, 2018 | 42.18 | 42.57 | 40.49 | 40.62 | 16,327,884 | -1.51(-3.59%) |
Oct 23, 2018 | 42.03 | 42.45 | 41.45 | 42.13 | 18,476,492 | -0.19(-0.45%) |
Oct 22, 2018 | 42.63 | 43.17 | 42.02 | 42.32 | 29,610,524 | -2.84(-6.30%) |
Oct 19, 2018 | 46.46 | 46.46 | 45.16 | 45.17 | 18,009,952 | -1.40(-3.00%) |
Oct 18, 2018 | 47.83 | 47.86 | 46.33 | 46.57 | 16,356,960 | -2.43(-4.96%) |
Oct 17, 2018 | 48.19 | 49.31 | 47.96 | 49.00 | 7,869,102 | +0.89(+1.85%) |
Oct 16, 2018 | 48.19 | 48.32 | 47.52 | 48.11 | 7,748,308 | +0.18(+0.38%) |
Oct 15, 2018 | 48.00 | 48.41 | 47.70 | 47.92 | 7,641,421 | +0.08(+0.17%) |
Oct 12, 2018 | 48.09 | 48.21 | 47.13 | 47.84 | 12,878,659 | +0.01(+0.02%) |
Oct 11, 2018 | 50.55 | 50.55 | 47.43 | 47.83 | 15,074,081 | -2.72(-5.38%) |
Oct 10, 2018 | 52.35 | 52.70 | 50.54 | 50.55 | 12,535,960 | -2.05(-3.89%) |
Oct 09, 2018 | 52.17 | 52.98 | 51.97 | 52.60 | 7,956,720 | +0.27(+0.52%) |
Oct 08, 2018 | 51.96 | 52.53 | 51.75 | 52.32 | 9,337,563 | +0.41(+0.79%) |
Oct 05, 2018 | 51.97 | 52.32 | 51.67 | 51.92 | 4,566,050 | +0.04(+0.08%) |
Oct 04, 2018 | 51.77 | 52.07 | 51.49 | 51.87 | 5,252,106 | +0.09(+0.18%) |
Oct 03, 2018 | 52.06 | 52.24 | 51.51 | 51.78 | 5,737,805 | -0.12(-0.24%) |
Oct 02, 2018 | 51.44 | 51.92 | 51.18 | 51.91 | 6,448,672 | +0.58(+1.13%) |
Oct 01, 2018 | 51.55 | 51.78 | 51.28 | 51.33 | 5,255,586 | +0.02(+0.03%) |
Sep 28, 2018 | 51.20 | 51.34 | 50.99 | 51.31 | 4,465,451 | +0.11(+0.21%) |
Sep 27, 2018 | 50.96 | 51.32 | 50.81 | 51.20 | 5,624,907 | +0.27(+0.54%) |
Sep 26, 2018 | 51.15 | 51.56 | 50.77 | 50.93 | 7,067,956 | -0.17(-0.32%) |
Sep 25, 2018 | 51.10 | 51.67 | 51.03 | 51.10 | 7,143,479 | +0.19(+0.37%) |
Sep 24, 2018 | 51.24 | 51.49 | 50.65 | 50.91 | 4,764,743 | -0.55(-1.06%) |
Sep 21, 2018 | 51.14 | 51.75 | 51.04 | 51.45 | 10,901,393 | +0.41(+0.81%) |
Sep 20, 2018 | 50.28 | 51.20 | 50.27 | 51.04 | 5,466,376 | +0.79(+1.56%) |
Sep 19, 2018 | 50.87 | 51.44 | 50.08 | 50.25 | 5,382,979 | -0.56(-1.11%) |
Sep 18, 2018 | 50.57 | 50.96 | 50.53 | 50.82 | 4,480,782 | +0.15(+0.29%) |
Sep 17, 2018 | 50.30 | 50.83 | 50.14 | 50.67 | 5,360,755 | +0.50(+1.01%) |
Sep 14, 2018 | 50.15 | 50.19 | 49.83 | 50.16 | 4,710,931 | -0.08(-0.16%) |
Sep 13, 2018 | 50.17 | 50.39 | 49.20 | 50.25 | 7,371,235 | +0.38(+0.76%) |
Sep 12, 2018 | 50.03 | 50.12 | 49.49 | 49.87 | 8,499,932 | -0.13(-0.26%) |
Sep 11, 2018 | 50.30 | 50.43 | 49.96 | 50.00 | 4,338,346 | -0.31(-0.61%) |
Sep 10, 2018 | 50.83 | 51.06 | 50.25 | 50.30 | 4,795,732 | -0.37(-0.73%) |
Sep 07, 2018 | 50.19 | 50.76 | 50.12 | 50.68 | 4,258,566 | +0.31(+0.61%) |
Sep 06, 2018 | 50.44 | 50.73 | 50.31 | 50.37 | 6,024,512 | -0.21(-0.42%) |
Sep 05, 2018 | 50.09 | 50.68 | 49.93 | 50.58 | 7,618,011 | +0.60(+1.19%) |