Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 42.65 | 43.75 | 42.25 | 43.75 | 18,242,264 | +1.04(+2.45%) |
Nov 29, 2018 | 42.86 | 43.12 | 42.63 | 42.71 | 10,136,423 | -0.41(-0.94%) |
Nov 28, 2018 | 42.42 | 43.12 | 41.74 | 43.12 | 12,127,876 | +1.11(+2.65%) |
Nov 27, 2018 | 41.57 | 42.29 | 41.45 | 42.00 | 16,393,723 | +0.06(+0.15%) |
Nov 26, 2018 | 41.82 | 41.96 | 41.35 | 41.94 | 12,087,008 | +0.82(+1.99%) |
Nov 23, 2018 | 40.82 | 41.47 | 40.80 | 41.12 | 3,372,177 | -0.06(-0.14%) |
Nov 21, 2018 | 41.18 | 41.18 | 41.18 | 0 | +0.18(+0.44%) | |
Nov 20, 2018 | 39.88 | 41.59 | 39.80 | 41.00 | 19,085,502 | -0.04(-0.09%) |
Nov 19, 2018 | 42.41 | 42.54 | 40.99 | 41.04 | 22,022,834 | -1.60(-3.75%) |
Nov 16, 2018 | 41.65 | 42.87 | 41.65 | 42.64 | 26,506,200 | -0.74(-1.70%) |
Nov 15, 2018 | 41.85 | 43.52 | 41.83 | 43.37 | 20,267,258 | +1.33(+3.16%) |
Nov 14, 2018 | 42.50 | 42.72 | 41.63 | 42.04 | 17,770,462 | +0.22(+0.52%) |
Nov 13, 2018 | 41.63 | 42.73 | 41.63 | 41.83 | 27,762,228 | +0.53(+1.29%) |
Nov 12, 2018 | 42.43 | 42.54 | 41.17 | 41.29 | 22,803,668 | -1.89(-4.38%) |
Nov 09, 2018 | 43.37 | 43.51 | 42.81 | 43.18 | 15,755,256 | -0.80(-1.81%) |
Nov 08, 2018 | 43.70 | 44.30 | 43.64 | 43.98 | 8,558,178 | -0.20(-0.46%) |
Nov 07, 2018 | 44.18 | 44.28 | 43.64 | 44.18 | 9,835,134 | +0.54(+1.23%) |
Nov 06, 2018 | 43.21 | 43.79 | 43.11 | 43.64 | 8,188,755 | +0.45(+1.04%) |
Nov 05, 2018 | 43.45 | 43.45 | 42.51 | 43.20 | 14,181,252 | -0.40(-0.92%) |
Nov 02, 2018 | 44.21 | 44.35 | 43.09 | 43.60 | 21,215,752 | -0.71(-1.59%) |
Nov 01, 2018 | 42.66 | 44.38 | 42.61 | 44.30 | 25,695,752 | +2.04(+4.83%) |
Oct 31, 2018 | 42.57 | 42.66 | 42.00 | 42.27 | 18,233,820 | +0.47(+1.13%) |
Oct 30, 2018 | 40.24 | 41.81 | 40.14 | 41.80 | 26,145,664 | +1.70(+4.25%) |
Oct 29, 2018 | 41.15 | 41.57 | 39.32 | 40.09 | 24,756,998 | -0.47(-1.15%) |
Oct 26, 2018 | 40.36 | 41.28 | 39.87 | 40.56 | 15,614,177 | -0.75(-1.81%) |
Oct 25, 2018 | 40.53 | 41.61 | 40.48 | 41.30 | 20,794,892 | +1.14(+2.83%) |
Oct 24, 2018 | 42.22 | 42.31 | 40.13 | 40.17 | 31,594,276 | -2.89(-6.71%) |
Oct 23, 2018 | 42.09 | 43.29 | 41.74 | 43.06 | 28,867,598 | -0.17(-0.40%) |
Oct 22, 2018 | 43.31 | 43.55 | 42.85 | 43.23 | 13,638,776 | +0.23(+0.54%) |
Oct 19, 2018 | 43.87 | 44.18 | 42.82 | 43.00 | 20,832,098 | -0.63(-1.44%) |
Oct 18, 2018 | 44.51 | 44.56 | 43.47 | 43.63 | 18,295,888 | -1.17(-2.60%) |
Oct 17, 2018 | 45.45 | 45.49 | 44.51 | 44.79 | 11,519,682 | -0.22(-0.49%) |
Oct 16, 2018 | 44.01 | 45.06 | 43.97 | 45.02 | 15,748,432 | +1.47(+3.39%) |
Oct 15, 2018 | 43.82 | 44.03 | 43.43 | 43.54 | 14,287,917 | -0.48(-1.09%) |
Oct 12, 2018 | 44.43 | 44.68 | 43.33 | 44.02 | 20,352,696 | +0.85(+1.98%) |
Oct 11, 2018 | 43.55 | 44.52 | 42.81 | 43.17 | 46,219,184 | -0.38(-0.88%) |
Oct 10, 2018 | 44.83 | 44.92 | 43.55 | 43.55 | 47,227,980 | -2.07(-4.54%) |
Oct 09, 2018 | 45.58 | 45.90 | 45.33 | 45.62 | 18,159,072 | -0.09(-0.19%) |
Oct 08, 2018 | 45.81 | 46.23 | 45.27 | 45.71 | 19,683,010 | -0.54(-1.17%) |
Oct 05, 2018 | 47.15 | 47.33 | 45.82 | 46.25 | 21,196,292 | -1.08(-2.27%) |
Oct 04, 2018 | 48.00 | 48.02 | 46.92 | 47.33 | 21,364,330 | -1.09(-2.25%) |
Oct 03, 2018 | 48.55 | 48.68 | 47.97 | 48.42 | 10,494,261 | +0.19(+0.38%) |
Oct 02, 2018 | 48.06 | 48.92 | 48.04 | 48.23 | 11,312,426 | -0.04(-0.08%) |
Oct 01, 2018 | 48.28 | 48.64 | 48.16 | 48.27 | 8,579,468 | +0.13(+0.26%) |
Sep 28, 2018 | 47.75 | 48.31 | 47.60 | 48.14 | 8,771,200 | +0.26(+0.55%) |
Sep 27, 2018 | 47.77 | 48.03 | 47.62 | 47.88 | 5,198,356 | +0.30(+0.63%) |
Sep 26, 2018 | 47.79 | 48.17 | 47.57 | 47.58 | 10,653,039 | -0.43(-0.89%) |
Sep 25, 2018 | 48.42 | 48.64 | 47.91 | 48.00 | 8,859,529 | -0.78(-1.59%) |
Sep 24, 2018 | 48.22 | 48.79 | 48.09 | 48.78 | 8,678,968 | +0.34(+0.71%) |
Sep 21, 2018 | 48.62 | 48.86 | 48.37 | 48.44 | 11,010,989 | -0.24(-0.50%) |
Sep 20, 2018 | 48.50 | 48.87 | 48.44 | 48.68 | 13,740,348 | +0.62(+1.29%) |
Sep 19, 2018 | 47.96 | 48.27 | 47.81 | 48.06 | 7,569,095 | +0.11(+0.23%) |
Sep 18, 2018 | 47.71 | 48.25 | 47.71 | 47.95 | 6,361,694 | +0.36(+0.76%) |
Sep 17, 2018 | 47.92 | 48.22 | 47.54 | 47.59 | 11,954,266 | -0.65(-1.35%) |
Sep 14, 2018 | 48.02 | 48.43 | 47.87 | 48.24 | 11,474,470 | +0.49(+1.03%) |
Sep 13, 2018 | 47.79 | 48.28 | 47.51 | 47.75 | 14,882,132 | +0.58(+1.23%) |
Sep 12, 2018 | 47.07 | 47.19 | 46.20 | 47.17 | 20,462,984 | -0.55(-1.15%) |
Sep 11, 2018 | 47.94 | 48.05 | 47.49 | 47.72 | 11,509,618 | -0.61(-1.25%) |
Sep 10, 2018 | 48.20 | 48.34 | 47.90 | 48.33 | 7,039,375 | +0.47(+0.97%) |
Sep 07, 2018 | 47.89 | 48.52 | 47.72 | 47.86 | 15,818,056 | -0.21(-0.44%) |
Sep 06, 2018 | 49.09 | 49.14 | 48.00 | 48.07 | 20,008,730 | -1.28(-2.59%) |
Sep 05, 2018 | 49.60 | 49.69 | 48.94 | 49.35 | 11,608,137 | -0.27(-0.55%) |