Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 48.20 | 48.62 | 47.95 | 48.41 | 5,445,583 | +0.34(+0.71%) |
Nov 29, 2018 | 47.98 | 48.20 | 47.74 | 48.07 | 3,528,403 | +0.17(+0.35%) |
Nov 28, 2018 | 48.04 | 48.42 | 47.63 | 47.90 | 3,040,371 | -0.03(-0.06%) |
Nov 27, 2018 | 47.44 | 47.95 | 47.27 | 47.93 | 2,297,343 | +0.49(+1.03%) |
Nov 26, 2018 | 47.84 | 47.91 | 47.16 | 47.44 | 2,151,196 | -0.28(-0.58%) |
Nov 23, 2018 | 47.83 | 48.01 | 47.49 | 47.72 | 1,171,675 | -0.14(-0.30%) |
Nov 21, 2018 | 47.86 | 47.86 | 47.86 | 0 | -0.20(-0.42%) | |
Nov 20, 2018 | 48.00 | 48.59 | 47.85 | 48.07 | 3,250,385 | -0.08(-0.17%) |
Nov 19, 2018 | 48.01 | 48.54 | 47.83 | 48.15 | 2,752,406 | +0.14(+0.28%) |
Nov 16, 2018 | 47.17 | 48.06 | 47.15 | 48.01 | 2,808,087 | +0.84(+1.77%) |
Nov 15, 2018 | 47.54 | 47.55 | 46.94 | 47.18 | 3,585,625 | -0.37(-0.78%) |
Nov 14, 2018 | 47.37 | 47.80 | 47.36 | 47.55 | 2,813,186 | +0.25(+0.53%) |
Nov 13, 2018 | 47.34 | 47.49 | 47.00 | 47.30 | 1,779,488 | -0.04(-0.08%) |
Nov 12, 2018 | 47.25 | 47.68 | 47.17 | 47.34 | 1,972,221 | +0.10(+0.21%) |
Nov 09, 2018 | 46.93 | 47.39 | 46.85 | 47.24 | 1,947,565 | +0.21(+0.45%) |
Nov 08, 2018 | 46.82 | 47.04 | 46.45 | 47.03 | 2,175,162 | +0.14(+0.31%) |
Nov 07, 2018 | 46.37 | 46.89 | 46.13 | 46.88 | 2,468,551 | +0.55(+1.19%) |
Nov 06, 2018 | 46.28 | 46.40 | 45.94 | 46.34 | 2,464,020 | +0.07(+0.15%) |
Nov 05, 2018 | 45.49 | 46.49 | 45.43 | 46.27 | 2,549,006 | +0.91(+2.01%) |
Nov 02, 2018 | 45.97 | 46.08 | 44.69 | 45.36 | 3,570,559 | -0.70(-1.52%) |
Nov 01, 2018 | 45.36 | 46.16 | 44.82 | 46.06 | 3,274,377 | +0.69(+1.53%) |
Oct 31, 2018 | 45.90 | 46.05 | 44.98 | 45.36 | 6,444,334 | -0.68(-1.49%) |
Oct 30, 2018 | 45.97 | 46.49 | 45.65 | 46.05 | 5,196,665 | +0.08(+0.16%) |
Oct 29, 2018 | 44.95 | 46.00 | 44.94 | 45.97 | 4,350,366 | +1.18(+2.63%) |
Oct 26, 2018 | 45.04 | 45.26 | 44.17 | 44.80 | 3,851,168 | -0.38(-0.85%) |
Oct 25, 2018 | 44.63 | 45.40 | 44.41 | 45.18 | 3,222,361 | +0.33(+0.74%) |
Oct 24, 2018 | 43.88 | 45.14 | 43.74 | 44.85 | 4,102,660 | +1.00(+2.27%) |
Oct 23, 2018 | 43.12 | 44.12 | 43.12 | 43.85 | 2,595,327 | +0.57(+1.32%) |
Oct 22, 2018 | 43.95 | 44.19 | 43.24 | 43.28 | 2,070,874 | -0.59(-1.35%) |
Oct 19, 2018 | 43.50 | 44.02 | 43.50 | 43.87 | 2,050,987 | +0.44(+1.02%) |
Oct 18, 2018 | 43.56 | 43.84 | 43.30 | 43.43 | 2,302,475 | -0.10(-0.22%) |
Oct 17, 2018 | 43.06 | 43.73 | 42.89 | 43.53 | 4,041,091 | +0.37(+0.85%) |
Oct 16, 2018 | 42.32 | 43.28 | 42.12 | 43.16 | 2,583,991 | +1.04(+2.46%) |
Oct 15, 2018 | 41.83 | 42.58 | 41.81 | 42.13 | 2,906,779 | +0.24(+0.57%) |
Oct 12, 2018 | 42.16 | 42.32 | 41.66 | 41.89 | 2,975,145 | -0.08(-0.20%) |
Oct 11, 2018 | 43.15 | 43.23 | 41.93 | 41.97 | 3,674,476 | -1.01(-2.36%) |
Oct 10, 2018 | 43.73 | 43.99 | 42.97 | 42.98 | 3,205,162 | -0.94(-2.15%) |
Oct 09, 2018 | 43.62 | 44.08 | 43.45 | 43.93 | 3,959,091 | +0.37(+0.84%) |
Oct 08, 2018 | 42.80 | 43.88 | 42.80 | 43.56 | 4,287,865 | +0.76(+1.79%) |
Oct 05, 2018 | 42.49 | 42.91 | 42.45 | 42.79 | 5,003,465 | +0.39(+0.92%) |
Oct 04, 2018 | 42.29 | 42.51 | 41.94 | 42.40 | 5,327,607 | -0.16(-0.39%) |
Oct 03, 2018 | 42.75 | 42.99 | 42.16 | 42.57 | 6,321,484 | -0.04(-0.09%) |
Oct 02, 2018 | 42.46 | 42.75 | 42.34 | 42.61 | 2,845,624 | +0.16(+0.37%) |
Oct 01, 2018 | 42.45 | 42.91 | 42.31 | 42.45 | 3,776,813 | -0.22(-0.51%) |
Sep 28, 2018 | 42.09 | 42.71 | 42.04 | 42.67 | 2,902,876 | +0.74(+1.77%) |
Sep 27, 2018 | 41.74 | 42.16 | 41.71 | 41.92 | 1,572,536 | +0.22(+0.54%) |
Sep 26, 2018 | 42.16 | 42.32 | 41.67 | 41.70 | 1,808,767 | -0.48(-1.13%) |
Sep 25, 2018 | 42.10 | 42.43 | 41.91 | 42.18 | 2,061,555 | +0.25(+0.59%) |
Sep 24, 2018 | 42.58 | 42.60 | 41.82 | 41.93 | 2,349,027 | -0.64(-1.51%) |
Sep 21, 2018 | 42.77 | 42.96 | 42.51 | 42.57 | 4,909,823 | -0.21(-0.49%) |
Sep 20, 2018 | 42.31 | 42.83 | 42.04 | 42.78 | 1,936,432 | +0.46(+1.09%) |
Sep 19, 2018 | 43.07 | 43.10 | 42.21 | 42.32 | 2,747,687 | -0.64(-1.50%) |
Sep 18, 2018 | 43.40 | 43.49 | 42.74 | 42.96 | 2,431,561 | -0.49(-1.13%) |
Sep 17, 2018 | 43.11 | 43.46 | 42.80 | 43.45 | 6,793,134 | +0.38(+0.88%) |
Sep 14, 2018 | 43.25 | 43.25 | 42.55 | 43.07 | 2,789,033 | -0.36(-0.83%) |
Sep 13, 2018 | 43.60 | 43.69 | 43.37 | 43.43 | 2,008,200 | +0.02(+0.05%) |
Sep 12, 2018 | 43.38 | 43.67 | 43.25 | 43.41 | 1,259,930 | +0.07(+0.17%) |
Sep 11, 2018 | 43.47 | 43.67 | 43.26 | 43.34 | 1,563,367 | -0.25(-0.58%) |
Sep 10, 2018 | 43.59 | 43.85 | 43.50 | 43.59 | 1,326,002 | +0.16(+0.36%) |
Sep 07, 2018 | 43.60 | 43.69 | 43.31 | 43.43 | 2,160,814 | -0.49(-1.11%) |
Sep 06, 2018 | 43.90 | 44.08 | 43.81 | 43.92 | 1,978,915 | +0.12(+0.27%) |
Sep 05, 2018 | 43.47 | 44.01 | 43.31 | 43.80 | 1,936,452 | +0.19(+0.45%) |