Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 42.99 | 42.99 | 42.49 | 42.85 | 5,844,325 | -0.07(-0.16%) |
Nov 29, 2018 | 42.54 | 43.13 | 42.39 | 42.91 | 2,361,227 | +0.14(+0.33%) |
Nov 28, 2018 | 42.11 | 42.77 | 41.63 | 42.77 | 2,844,151 | +0.88(+2.09%) |
Nov 27, 2018 | 41.62 | 42.03 | 41.44 | 41.89 | 2,221,162 | +0.13(+0.32%) |
Nov 26, 2018 | 41.30 | 41.77 | 41.20 | 41.76 | 2,693,191 | +0.93(+2.28%) |
Nov 23, 2018 | 41.11 | 41.25 | 40.83 | 40.83 | 700,680 | -0.54(-1.31%) |
Nov 21, 2018 | 41.37 | 41.37 | 41.37 | 0 | +0.49(+1.19%) | |
Nov 20, 2018 | 40.69 | 41.33 | 40.34 | 40.89 | 5,282,053 | -0.54(-1.31%) |
Nov 19, 2018 | 42.58 | 42.61 | 41.30 | 41.43 | 2,477,098 | -1.29(-3.03%) |
Nov 16, 2018 | 42.68 | 42.88 | 42.31 | 42.72 | 2,197,741 | -0.21(-0.49%) |
Nov 15, 2018 | 42.42 | 43.01 | 42.30 | 42.93 | 3,359,393 | +0.31(+0.74%) |
Nov 14, 2018 | 42.87 | 42.98 | 42.28 | 42.62 | 2,245,454 | +0.21(+0.49%) |
Nov 13, 2018 | 42.73 | 43.11 | 42.32 | 42.41 | 2,296,477 | -0.13(-0.31%) |
Nov 12, 2018 | 43.14 | 43.19 | 42.36 | 42.54 | 1,264,522 | -0.65(-1.50%) |
Nov 09, 2018 | 43.54 | 43.70 | 42.85 | 43.19 | 2,347,226 | -0.90(-2.05%) |
Nov 08, 2018 | 44.54 | 44.54 | 43.84 | 44.09 | 1,361,171 | -0.42(-0.94%) |
Nov 07, 2018 | 44.16 | 44.54 | 43.95 | 44.51 | 2,842,449 | +0.80(+1.83%) |
Nov 06, 2018 | 43.50 | 43.96 | 43.38 | 43.71 | 2,143,305 | +0.26(+0.59%) |
Nov 05, 2018 | 43.72 | 43.72 | 43.14 | 43.46 | 2,562,727 | -0.18(-0.41%) |
Nov 02, 2018 | 44.22 | 44.50 | 43.35 | 43.64 | 2,761,331 | -0.45(-1.01%) |
Nov 01, 2018 | 43.97 | 44.18 | 43.54 | 44.08 | 2,678,885 | +0.26(+0.59%) |
Oct 31, 2018 | 43.78 | 44.31 | 43.59 | 43.83 | 3,757,844 | +0.89(+2.06%) |
Oct 30, 2018 | 41.73 | 43.00 | 41.57 | 42.94 | 6,600,820 | +1.14(+2.73%) |
Oct 29, 2018 | 43.12 | 43.41 | 41.00 | 41.80 | 3,667,261 | -0.66(-1.55%) |
Oct 26, 2018 | 42.29 | 43.41 | 41.92 | 42.46 | 5,493,250 | -1.18(-2.71%) |
Oct 25, 2018 | 43.00 | 43.93 | 43.00 | 43.64 | 3,562,953 | +1.40(+3.31%) |
Oct 24, 2018 | 44.34 | 44.34 | 42.19 | 42.24 | 3,731,887 | -2.11(-4.76%) |
Oct 23, 2018 | 43.82 | 44.54 | 43.44 | 44.35 | 2,919,908 | -0.10(-0.21%) |
Oct 22, 2018 | 44.73 | 44.85 | 44.27 | 44.45 | 2,848,651 | -0.03(-0.06%) |
Oct 19, 2018 | 44.74 | 45.13 | 44.30 | 44.47 | 3,723,270 | -0.01(-0.02%) |
Oct 18, 2018 | 45.21 | 45.21 | 44.15 | 44.48 | 22,372,878 | -0.83(-1.83%) |
Oct 17, 2018 | 45.45 | 45.45 | 44.85 | 45.31 | 4,801,894 | +0.18(+0.40%) |
Oct 16, 2018 | 44.45 | 45.22 | 44.37 | 45.13 | 3,894,950 | +1.16(+2.64%) |
Oct 15, 2018 | 43.99 | 44.44 | 43.79 | 43.97 | 1,656,040 | -0.17(-0.39%) |
Oct 12, 2018 | 44.21 | 44.26 | 43.40 | 44.14 | 6,174,286 | +0.96(+2.23%) |
Oct 11, 2018 | 43.47 | 44.05 | 42.77 | 43.18 | 9,287,092 | -0.37(-0.85%) |
Oct 10, 2018 | 45.25 | 45.25 | 43.51 | 43.55 | 4,255,414 | -1.79(-3.95%) |
Oct 09, 2018 | 45.37 | 45.81 | 45.28 | 45.34 | 2,091,986 | -0.03(-0.06%) |
Oct 08, 2018 | 45.31 | 45.53 | 44.75 | 45.37 | 2,279,590 | -0.15(-0.33%) |
Oct 05, 2018 | 46.03 | 46.20 | 45.20 | 45.52 | 2,782,341 | -0.44(-0.95%) |
Oct 04, 2018 | 46.58 | 46.58 | 45.57 | 45.96 | 5,559,466 | -0.67(-1.43%) |
Oct 03, 2018 | 46.67 | 46.83 | 46.50 | 46.63 | 5,406,030 | +0.21(+0.45%) |
Oct 02, 2018 | 46.43 | 46.61 | 46.24 | 46.42 | 6,117,574 | -0.04(-0.08%) |
Oct 01, 2018 | 46.81 | 46.85 | 46.24 | 46.45 | 8,022,570 | -0.19(-0.41%) |
Sep 28, 2018 | 46.71 | 46.76 | 46.45 | 46.64 | 2,423,072 | -0.17(-0.37%) |
Sep 27, 2018 | 46.70 | 47.15 | 46.54 | 46.82 | 3,833,628 | +0.40(+0.86%) |
Sep 26, 2018 | 46.31 | 46.88 | 46.26 | 46.42 | 5,975,848 | +0.18(+0.39%) |
Sep 25, 2018 | 46.21 | 46.31 | 45.93 | 46.24 | 4,196,257 | +0.02(+0.04%) |
Sep 24, 2018 | 45.89 | 46.28 | 45.70 | 46.22 | 7,111,171 | +0.00(+0.00%) |
Sep 21, 2018 | 46.66 | 46.68 | 46.09 | 46.22 | 8,377,279 | -0.21(-0.45%) |
Sep 20, 2018 | 46.30 | 46.47 | 46.06 | 46.42 | 4,797,133 | +0.50(+1.10%) |
Sep 19, 2018 | 45.84 | 45.97 | 45.56 | 45.92 | 2,512,419 | +0.12(+0.27%) |
Sep 18, 2018 | 45.52 | 45.96 | 45.47 | 45.80 | 453,299 | +0.32(+0.71%) |
Sep 17, 2018 | 45.97 | 45.97 | 45.44 | 45.47 | 853,809 | -0.45(-0.97%) |
Sep 14, 2018 | 46.18 | 46.18 | 45.81 | 45.92 | 1,254,307 | -0.09(-0.19%) |
Sep 13, 2018 | 45.86 | 46.06 | 45.77 | 46.01 | 794,732 | +0.32(+0.71%) |
Sep 12, 2018 | 45.69 | 45.81 | 45.43 | 45.68 | 751,328 | -0.13(-0.29%) |
Sep 11, 2018 | 45.30 | 45.91 | 45.25 | 45.82 | 648,592 | +0.46(+1.00%) |
Sep 10, 2018 | 45.55 | 45.55 | 45.15 | 45.36 | 327,453 | +0.09(+0.21%) |
Sep 07, 2018 | 44.89 | 45.52 | 44.84 | 45.27 | 796,002 | +0.09(+0.21%) |
Sep 06, 2018 | 45.48 | 45.55 | 44.78 | 45.17 | 631,569 | -0.34(-0.75%) |
Sep 05, 2018 | 46.06 | 46.06 | 45.34 | 45.51 | 814,856 | -0.60(-1.30%) |