Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 44.12 | 44.61 | 44.11 | 44.51 | 3,575,262 | +0.40(+0.91%) |
Nov 29, 2018 | 44.13 | 44.29 | 43.88 | 44.11 | 2,978,636 | -0.05(-0.12%) |
Nov 28, 2018 | 43.70 | 44.17 | 43.65 | 44.17 | 3,551,722 | +0.54(+1.24%) |
Nov 27, 2018 | 43.40 | 43.63 | 43.30 | 43.62 | 2,056,131 | +0.14(+0.33%) |
Nov 26, 2018 | 43.41 | 43.51 | 43.25 | 43.48 | 1,811,682 | +0.28(+0.64%) |
Nov 23, 2018 | 43.12 | 43.36 | 43.02 | 43.21 | 1,311,106 | -0.06(-0.14%) |
Nov 21, 2018 | 43.27 | 43.27 | 43.27 | 0 | -0.20(-0.45%) | |
Nov 20, 2018 | 43.80 | 43.95 | 43.42 | 43.46 | 5,831,395 | -0.51(-1.17%) |
Nov 19, 2018 | 44.04 | 44.24 | 43.75 | 43.98 | 2,786,980 | -0.10(-0.23%) |
Nov 16, 2018 | 43.78 | 44.19 | 43.76 | 44.08 | 3,013,044 | +0.31(+0.71%) |
Nov 15, 2018 | 43.36 | 43.80 | 43.09 | 43.77 | 5,539,299 | +0.22(+0.51%) |
Nov 14, 2018 | 43.91 | 43.92 | 43.38 | 43.55 | 3,980,565 | -0.22(-0.51%) |
Nov 13, 2018 | 43.81 | 43.93 | 43.60 | 43.77 | 4,067,428 | +0.00(+0.00%) |
Nov 12, 2018 | 43.99 | 44.16 | 43.69 | 43.77 | 3,425,632 | -0.20(-0.46%) |
Nov 09, 2018 | 43.82 | 44.10 | 43.76 | 43.97 | 2,815,982 | +0.10(+0.22%) |
Nov 08, 2018 | 43.72 | 43.88 | 43.63 | 43.88 | 2,450,810 | +0.11(+0.24%) |
Nov 07, 2018 | 43.41 | 43.80 | 43.22 | 43.77 | 3,319,264 | +0.62(+1.44%) |
Nov 06, 2018 | 42.88 | 43.17 | 42.78 | 43.15 | 3,041,959 | +0.27(+0.64%) |
Nov 05, 2018 | 42.51 | 42.95 | 42.51 | 42.87 | 3,503,938 | +0.43(+1.00%) |
Nov 02, 2018 | 42.82 | 42.85 | 42.10 | 42.45 | 4,419,230 | -0.17(-0.40%) |
Nov 01, 2018 | 42.56 | 42.69 | 42.43 | 42.62 | 14,270,915 | +0.10(+0.23%) |
Oct 31, 2018 | 42.72 | 42.91 | 42.44 | 42.52 | 4,304,772 | -0.07(-0.17%) |
Oct 30, 2018 | 42.23 | 42.63 | 42.19 | 42.59 | 11,650,688 | +0.41(+0.97%) |
Oct 29, 2018 | 42.17 | 42.56 | 41.78 | 42.18 | 9,763,875 | +0.36(+0.87%) |
Oct 26, 2018 | 42.25 | 42.26 | 41.59 | 41.82 | 11,333,454 | -0.66(-1.54%) |
Oct 25, 2018 | 42.35 | 42.67 | 42.08 | 42.48 | 5,211,854 | +0.22(+0.52%) |
Oct 24, 2018 | 42.41 | 42.82 | 42.23 | 42.25 | 5,886,473 | -0.16(-0.38%) |
Oct 23, 2018 | 42.20 | 42.60 | 41.97 | 42.41 | 4,900,138 | -0.06(-0.15%) |
Oct 22, 2018 | 42.92 | 42.94 | 42.48 | 42.48 | 2,973,487 | -0.42(-0.98%) |
Oct 19, 2018 | 42.64 | 43.02 | 42.64 | 42.89 | 3,263,391 | +0.33(+0.77%) |
Oct 18, 2018 | 42.72 | 42.97 | 42.40 | 42.57 | 3,708,184 | -0.24(-0.56%) |
Oct 17, 2018 | 42.69 | 42.90 | 42.44 | 42.81 | 3,074,156 | +0.05(+0.12%) |
Oct 16, 2018 | 42.16 | 42.79 | 42.10 | 42.75 | 2,882,513 | +0.71(+1.68%) |
Oct 15, 2018 | 41.99 | 42.36 | 41.95 | 42.05 | 3,942,438 | +0.04(+0.08%) |
Oct 12, 2018 | 42.18 | 42.24 | 41.67 | 42.01 | 7,863,256 | +0.13(+0.32%) |
Oct 11, 2018 | 42.98 | 43.03 | 41.78 | 41.88 | 14,011,307 | -1.13(-2.63%) |
Oct 10, 2018 | 43.82 | 43.86 | 42.98 | 43.01 | 4,503,592 | -0.90(-2.05%) |
Oct 09, 2018 | 43.82 | 43.99 | 43.74 | 43.91 | 2,100,588 | +0.04(+0.08%) |
Oct 08, 2018 | 43.62 | 43.96 | 43.62 | 43.88 | 3,372,885 | +0.28(+0.65%) |
Oct 05, 2018 | 43.53 | 43.71 | 43.51 | 43.59 | 3,381,661 | +0.06(+0.14%) |
Oct 04, 2018 | 43.54 | 43.54 | 43.33 | 43.53 | 1,595,390 | -0.06(-0.14%) |
Oct 03, 2018 | 43.89 | 44.01 | 43.45 | 43.59 | 1,440,196 | -0.22(-0.50%) |
Oct 02, 2018 | 43.74 | 43.92 | 43.73 | 43.81 | 1,266,102 | +0.06(+0.14%) |
Oct 01, 2018 | 43.87 | 43.88 | 43.65 | 43.75 | 2,096,484 | -0.04(-0.10%) |
Sep 28, 2018 | 43.49 | 43.80 | 43.49 | 43.80 | 1,020,219 | +0.29(+0.67%) |
Sep 27, 2018 | 43.42 | 43.71 | 43.41 | 43.50 | 1,342,684 | +0.08(+0.18%) |
Sep 26, 2018 | 43.79 | 43.82 | 43.37 | 43.42 | 1,912,865 | -0.34(-0.77%) |
Sep 25, 2018 | 44.02 | 44.02 | 43.70 | 43.76 | 1,819,837 | -0.19(-0.44%) |
Sep 24, 2018 | 44.34 | 44.35 | 43.93 | 43.96 | 1,437,984 | -0.45(-1.01%) |
Sep 21, 2018 | 44.43 | 44.50 | 44.29 | 44.40 | 1,184,642 | +0.04(+0.10%) |
Sep 20, 2018 | 44.10 | 44.36 | 44.05 | 44.36 | 1,570,523 | +0.32(+0.72%) |
Sep 19, 2018 | 44.40 | 44.40 | 44.00 | 44.04 | 1,410,959 | -0.33(-0.74%) |
Sep 18, 2018 | 44.35 | 44.41 | 44.23 | 44.37 | 848,874 | +0.00(+0.00%) |
Sep 17, 2018 | 44.28 | 44.46 | 44.28 | 44.37 | 1,783,221 | -0.04(-0.10%) |
Sep 14, 2018 | 44.43 | 44.43 | 44.21 | 44.41 | 1,732,001 | -0.09(-0.20%) |
Sep 13, 2018 | 44.38 | 44.52 | 44.30 | 44.50 | 4,127,149 | +0.22(+0.50%) |
Sep 12, 2018 | 44.27 | 44.36 | 44.23 | 44.28 | 4,568,465 | -0.01(-0.02%) |
Sep 11, 2018 | 44.19 | 44.40 | 44.18 | 44.29 | 2,210,204 | -0.01(-0.02%) |
Sep 10, 2018 | 44.22 | 44.38 | 44.17 | 44.30 | 2,680,758 | +0.19(+0.42%) |
Sep 07, 2018 | 44.21 | 44.23 | 44.05 | 44.11 | 2,161,123 | -0.28(-0.64%) |
Sep 06, 2018 | 44.21 | 44.43 | 44.17 | 44.40 | 1,501,347 | +0.24(+0.54%) |
Sep 05, 2018 | 43.89 | 44.21 | 43.85 | 44.16 | 1,116,868 | +0.24(+0.54%) |
Sep 04, 2018 | 43.89 | 44.02 | 43.78 | 43.92 | 1,429,240 | -0.04(-0.08%) |
Aug 31, 2018 | 43.95 | 43.95 | 43.95 | 0 | +0.04(+0.08%) | |
Aug 30, 2018 | 44.02 | 44.05 | 43.81 | 43.92 | 1,489,541 | -0.16(-0.36%) |
Aug 29, 2018 | 43.91 | 44.08 | 43.89 | 44.08 | 1,500,535 | +0.21(+0.48%) |
Aug 28, 2018 | 43.85 | 43.91 | 43.77 | 43.87 | 1,380,816 | +0.04(+0.08%) |
Aug 27, 2018 | 43.87 | 43.99 | 43.72 | 43.83 | 1,438,038 | +0.03(+0.06%) |
Aug 24, 2018 | 43.59 | 43.85 | 43.56 | 43.80 | 853,033 | +0.26(+0.59%) |
Aug 23, 2018 | 43.57 | 43.68 | 43.53 | 43.55 | 842,525 | -0.06(-0.14%) |
Aug 22, 2018 | 43.75 | 43.85 | 43.55 | 43.61 | 1,180,359 | -0.19(-0.42%) |
Aug 21, 2018 | 43.92 | 43.95 | 43.77 | 43.80 | 929,487 | -0.12(-0.28%) |
Aug 20, 2018 | 44.00 | 44.03 | 43.92 | 43.92 | 1,884,980 | +0.01(+0.01%) |
Aug 17, 2018 | 43.67 | 43.99 | 43.66 | 43.91 | 1,977,933 | +0.24(+0.54%) |
Aug 16, 2018 | 43.42 | 43.71 | 43.41 | 43.67 | 1,407,232 | +0.33(+0.75%) |
Aug 15, 2018 | 43.12 | 43.35 | 43.09 | 43.35 | 1,530,303 | +0.08(+0.18%) |
Aug 14, 2018 | 43.10 | 43.34 | 43.10 | 43.27 | 1,019,809 | +0.21(+0.49%) |
Aug 13, 2018 | 43.16 | 43.23 | 42.95 | 43.06 | 1,187,774 | -0.10(-0.22%) |
Aug 10, 2018 | 43.26 | 43.36 | 43.08 | 43.15 | 957,767 | -0.18(-0.41%) |
Aug 09, 2018 | 43.34 | 43.39 | 43.30 | 43.33 | 890,801 | +0.02(+0.04%) |
Aug 08, 2018 | 43.41 | 43.43 | 43.25 | 43.31 | 925,264 | -0.10(-0.22%) |
Aug 07, 2018 | 43.44 | 43.46 | 43.31 | 43.41 | 1,187,701 | -0.03(-0.06%) |
Aug 06, 2018 | 43.37 | 43.50 | 43.30 | 43.44 | 1,301,934 | +0.06(+0.14%) |
Aug 03, 2018 | 43.00 | 43.37 | 42.99 | 43.37 | 1,079,274 | +0.37(+0.86%) |
Aug 02, 2018 | 42.87 | 43.07 | 42.77 | 43.00 | 3,532,448 | -0.03(-0.06%) |
Aug 01, 2018 | 43.09 | 43.09 | 42.91 | 43.03 | 1,246,116 | -0.16(-0.37%) |
Jul 31, 2018 | 42.78 | 43.20 | 42.71 | 43.19 | 1,545,636 | +0.58(+1.37%) |
Jul 30, 2018 | 42.84 | 42.90 | 42.61 | 42.61 | 1,562,449 | -0.26(-0.60%) |
Jul 27, 2018 | 43.08 | 43.12 | 42.82 | 42.86 | 1,575,199 | -0.21(-0.49%) |
Jul 26, 2018 | 42.84 | 43.14 | 42.84 | 43.08 | 1,551,267 | +0.30(+0.70%) |
Jul 25, 2018 | 42.39 | 42.78 | 42.39 | 42.78 | 1,821,729 | +0.35(+0.83%) |
Jul 24, 2018 | 42.33 | 42.42 | 42.13 | 42.42 | 1,145,525 | +0.12(+0.29%) |
Jul 23, 2018 | 42.44 | 42.45 | 42.23 | 42.30 | 2,012,237 | -0.13(-0.32%) |
Jul 20, 2018 | 42.52 | 42.53 | 42.35 | 42.43 | 818,818 | -0.17(-0.39%) |
Jul 19, 2018 | 42.49 | 42.74 | 42.49 | 42.60 | 1,109,601 | +0.05(+0.12%) |
Jul 18, 2018 | 42.54 | 42.58 | 42.41 | 42.55 | 820,200 | -0.04(-0.08%) |
Jul 17, 2018 | 42.51 | 42.62 | 42.46 | 42.58 | 753,918 | +0.10(+0.23%) |
Jul 16, 2018 | 42.57 | 42.59 | 42.42 | 42.49 | 980,043 | -0.11(-0.27%) |
Jul 13, 2018 | 42.56 | 42.63 | 42.47 | 42.60 | 812,800 | +0.01(+0.02%) |
Jul 12, 2018 | 42.49 | 42.59 | 42.39 | 42.59 | 1,180,814 | +0.26(+0.62%) |
Jul 11, 2018 | 42.16 | 42.45 | 42.16 | 42.33 | 1,057,950 | -0.01(-0.02%) |
Jul 10, 2018 | 42.13 | 42.38 | 42.02 | 42.34 | 635,670 | +0.26(+0.61%) |
Jul 09, 2018 | 42.41 | 42.41 | 42.04 | 42.08 | 1,305,544 | -0.23(-0.54%) |
Jul 06, 2018 | 42.10 | 42.40 | 42.10 | 42.31 | 1,465,535 | +0.18(+0.44%) |
Jul 05, 2018 | 41.90 | 42.13 | 41.81 | 42.13 | 1,257,860 | +0.31(+0.74%) |
Jul 03, 2018 | 41.82 | 41.82 | 41.82 | 0 | +0.04(+0.11%) | |
Jul 02, 2018 | 41.56 | 41.78 | 41.44 | 41.77 | 1,923,489 | +0.06(+0.15%) |
Jun 29, 2018 | 41.69 | 41.99 | 41.57 | 41.71 | 1,332,576 | +0.04(+0.08%) |
Jun 28, 2018 | 41.44 | 41.76 | 41.44 | 41.68 | 1,854,736 | +0.26(+0.62%) |
Jun 27, 2018 | 41.66 | 41.81 | 41.42 | 41.42 | 1,708,820 | -0.24(-0.57%) |
Jun 26, 2018 | 41.73 | 41.83 | 41.63 | 41.66 | 1,720,468 | -0.04(-0.08%) |
Jun 25, 2018 | 41.55 | 41.79 | 41.47 | 41.69 | 1,580,190 | +0.04(+0.11%) |
Jun 22, 2018 | 41.53 | 41.73 | 41.49 | 41.65 | 2,799,807 | +0.26(+0.62%) |
Jun 21, 2018 | 41.48 | 41.50 | 41.32 | 41.40 | 1,592,304 | -0.14(-0.34%) |
Jun 20, 2018 | 41.58 | 41.62 | 41.48 | 41.54 | 1,440,415 | +0.00(+0.00%) |
Jun 19, 2018 | 41.57 | 41.33 | 41.54 | 795,775 | +0.00(+0.00%) | |
Jun 18, 2018 | 41.51 | 41.57 | 41.39 | 41.54 | 1,274,224 | -0.13(-0.32%) |
Jun 15, 2018 | 41.69 | 41.50 | 41.67 | 1,263,842 | +0.17(+0.40%) | |
Jun 14, 2018 | 41.41 | 41.55 | 41.40 | 41.50 | 1,164,661 | +0.18(+0.45%) |
Jun 13, 2018 | 41.51 | 41.63 | 41.31 | 41.32 | 1,094,734 | -0.22(-0.53%) |
Jun 12, 2018 | 41.41 | 41.56 | 41.38 | 41.54 | 1,241,372 | +0.16(+0.38%) |
Jun 11, 2018 | 41.52 | 41.58 | 41.37 | 41.38 | 1,122,703 | -0.10(-0.23%) |
Jun 08, 2018 | 41.30 | 41.49 | 41.30 | 41.48 | 1,224,935 | +0.16(+0.38%) |
Jun 07, 2018 | 41.27 | 41.39 | 41.20 | 41.32 | 1,323,745 | +0.07(+0.17%) |
Jun 06, 2018 | 41.25 | 1,090,367 | +0.04(+0.09%) | |||
Jun 05, 2018 | 41.32 | 41.39 | 41.14 | 41.21 | 667,215 | -0.11(-0.28%) |