Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 36.10 | 36.52 | 35.93 | 36.45 | 52,482,476 | +0.50(+1.40%) |
Nov 29, 2018 | 36.04 | 36.24 | 35.78 | 35.94 | 59,832,324 | -0.58(-1.59%) |
Nov 28, 2018 | 35.98 | 36.60 | 35.81 | 36.52 | 66,968,308 | +0.80(+2.23%) |
Nov 27, 2018 | 35.39 | 35.75 | 35.28 | 35.73 | 27,640,948 | +0.05(+0.15%) |
Nov 26, 2018 | 35.60 | 35.78 | 35.51 | 35.67 | 37,190,836 | +0.71(+2.03%) |
Nov 23, 2018 | 34.88 | 35.20 | 34.88 | 34.96 | 27,222,662 | -0.51(-1.44%) |
Nov 21, 2018 | 35.48 | 35.48 | 35.48 | 0 | +0.65(+1.87%) | |
Nov 20, 2018 | 34.91 | 35.15 | 34.65 | 34.82 | 35,961,948 | -0.55(-1.54%) |
Nov 19, 2018 | 35.70 | 35.79 | 35.19 | 35.37 | 36,966,184 | -0.59(-1.64%) |
Nov 16, 2018 | 35.60 | 36.27 | 35.50 | 35.96 | 54,401,860 | +0.16(+0.44%) |
Nov 15, 2018 | 35.23 | 36.17 | 35.14 | 35.80 | 71,503,696 | +0.65(+1.85%) |
Nov 14, 2018 | 35.34 | 35.45 | 34.84 | 35.15 | 46,354,716 | +0.16(+0.47%) |
Nov 13, 2018 | 34.92 | 35.42 | 34.75 | 34.99 | 55,748,488 | +0.69(+2.02%) |
Nov 12, 2018 | 34.61 | 34.66 | 34.21 | 34.30 | 26,113,206 | -0.30(-0.88%) |
Nov 09, 2018 | 34.69 | 34.77 | 34.33 | 34.60 | 54,522,340 | -0.96(-2.71%) |
Nov 08, 2018 | 35.89 | 36.06 | 35.34 | 35.56 | 41,825,536 | -0.84(-2.31%) |
Nov 07, 2018 | 36.13 | 36.46 | 35.87 | 36.40 | 44,149,044 | +0.73(+2.04%) |
Nov 06, 2018 | 35.58 | 35.75 | 35.48 | 35.67 | 20,801,932 | +0.00(+0.00%) |
Nov 05, 2018 | 35.52 | 35.79 | 35.48 | 35.67 | 27,240,684 | +0.04(+0.12%) |
Nov 02, 2018 | 36.13 | 36.39 | 35.16 | 35.63 | 56,684,296 | +0.12(+0.34%) |
Nov 01, 2018 | 34.68 | 35.58 | 34.55 | 35.51 | 78,476,736 | +1.43(+4.20%) |
Oct 31, 2018 | 33.98 | 34.31 | 33.92 | 34.08 | 31,639,194 | +0.42(+1.24%) |
Oct 30, 2018 | 33.33 | 33.70 | 33.27 | 33.66 | 38,202,892 | +0.48(+1.44%) |
Oct 29, 2018 | 33.87 | 33.93 | 32.83 | 33.19 | 41,643,940 | -0.62(-1.85%) |
Oct 26, 2018 | 33.66 | 34.18 | 33.50 | 33.81 | 59,350,888 | -0.56(-1.62%) |
Oct 25, 2018 | 33.97 | 34.58 | 33.94 | 34.36 | 38,381,756 | +0.77(+2.30%) |
Oct 24, 2018 | 34.43 | 34.51 | 33.59 | 33.59 | 36,809,332 | -1.01(-2.91%) |
Oct 23, 2018 | 34.07 | 34.87 | 33.95 | 34.60 | 58,970,760 | -0.56(-1.60%) |
Oct 22, 2018 | 35.21 | 35.31 | 34.94 | 35.16 | 38,010,004 | +0.92(+2.69%) |
Oct 19, 2018 | 34.23 | 34.53 | 34.09 | 34.24 | 44,647,916 | +0.73(+2.17%) |
Oct 18, 2018 | 34.02 | 34.05 | 33.38 | 33.51 | 48,698,316 | -0.96(-2.79%) |
Oct 17, 2018 | 34.69 | 34.74 | 34.33 | 34.48 | 27,698,770 | -0.42(-1.22%) |
Oct 16, 2018 | 34.40 | 34.93 | 34.38 | 34.90 | 35,003,868 | +0.63(+1.85%) |
Oct 15, 2018 | 34.24 | 34.51 | 34.10 | 34.27 | 28,185,476 | -0.50(-1.45%) |
Oct 12, 2018 | 34.69 | 34.83 | 34.28 | 34.77 | 56,166,288 | +0.88(+2.58%) |
Oct 11, 2018 | 34.06 | 34.53 | 33.51 | 33.90 | 89,054,176 | -0.30(-0.89%) |
Oct 10, 2018 | 35.12 | 35.15 | 34.20 | 34.20 | 52,951,124 | -0.95(-2.69%) |
Oct 09, 2018 | 35.06 | 35.28 | 34.89 | 35.15 | 27,371,712 | -0.06(-0.17%) |
Oct 08, 2018 | 34.90 | 35.31 | 34.84 | 35.21 | 26,842,102 | -0.26(-0.73%) |
Oct 05, 2018 | 35.56 | 35.59 | 35.09 | 35.47 | 30,724,200 | +0.15(+0.42%) |
Oct 04, 2018 | 35.74 | 35.74 | 35.11 | 35.32 | 61,302,624 | -0.88(-2.44%) |
Oct 03, 2018 | 36.63 | 36.65 | 36.09 | 36.20 | 23,130,912 | -0.21(-0.57%) |
Oct 02, 2018 | 36.38 | 36.63 | 36.34 | 36.41 | 41,119,780 | -0.90(-2.42%) |
Oct 01, 2018 | 37.37 | 37.50 | 37.20 | 37.31 | 21,691,342 | +0.17(+0.47%) |
Sep 28, 2018 | 37.23 | 37.39 | 37.01 | 37.14 | 23,942,946 | -0.19(-0.51%) |
Sep 27, 2018 | 37.31 | 37.53 | 37.24 | 37.33 | 30,384,692 | +0.01(+0.02%) |
Sep 26, 2018 | 37.39 | 37.84 | 37.31 | 37.32 | 27,957,796 | +0.16(+0.44%) |
Sep 25, 2018 | 37.17 | 37.24 | 37.05 | 37.16 | 22,334,352 | +0.17(+0.47%) |
Sep 24, 2018 | 37.00 | 37.05 | 36.74 | 36.98 | 28,632,358 | -0.42(-1.11%) |
Sep 21, 2018 | 37.64 | 37.69 | 37.39 | 37.40 | 59,534,204 | +0.29(+0.77%) |
Sep 20, 2018 | 37.11 | 37.18 | 36.88 | 37.11 | 35,846,516 | +0.22(+0.59%) |
Sep 19, 2018 | 36.77 | 37.02 | 36.75 | 36.90 | 31,630,248 | +0.63(+1.75%) |
Sep 18, 2018 | 35.96 | 36.34 | 35.96 | 36.26 | 25,695,096 | +0.63(+1.78%) |
Sep 17, 2018 | 35.62 | 35.87 | 35.55 | 35.63 | 37,330,456 | -0.13(-0.36%) |
Sep 14, 2018 | 36.03 | 36.13 | 35.58 | 35.76 | 52,781,196 | -0.39(-1.08%) |
Sep 13, 2018 | 36.17 | 36.41 | 35.93 | 36.15 | 63,916,084 | +0.81(+2.28%) |
Sep 12, 2018 | 34.71 | 35.58 | 34.67 | 35.34 | 70,144,768 | +0.31(+0.89%) |
Sep 11, 2018 | 34.63 | 35.05 | 34.54 | 35.03 | 36,446,780 | -0.12(-0.35%) |
Sep 10, 2018 | 35.41 | 35.42 | 35.07 | 35.15 | 18,318,376 | -0.33(-0.93%) |
Sep 07, 2018 | 35.39 | 35.80 | 35.28 | 35.48 | 29,330,778 | -0.41(-1.14%) |
Sep 06, 2018 | 35.96 | 36.05 | 35.61 | 35.89 | 23,718,554 | +0.08(+0.22%) |
Sep 05, 2018 | 35.87 | 35.96 | 35.62 | 35.81 | 30,838,490 | -0.69(-1.90%) |