Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 37.13 | 37.72 | 37.03 | 37.67 | 9,795,100 | +0.63(+1.70%) |
Nov 29, 2018 | 36.43 | 37.30 | 36.38 | 37.04 | 5,991,711 | +0.39(+1.06%) |
Nov 28, 2018 | 35.47 | 36.69 | 35.47 | 36.65 | 8,445,504 | +1.39(+3.94%) |
Nov 27, 2018 | 34.96 | 35.47 | 34.68 | 35.26 | 7,796,958 | +0.25(+0.71%) |
Nov 26, 2018 | 35.17 | 35.47 | 34.68 | 35.01 | 6,857,161 | +0.21(+0.60%) |
Nov 23, 2018 | 34.40 | 35.13 | 34.32 | 34.80 | 2,313,400 | +0.20(+0.58%) |
Nov 21, 2018 | 34.60 | 34.60 | 34.60 | 0 | +0.55(+1.62%) | |
Nov 20, 2018 | 33.24 | 34.75 | 31.58 | 34.05 | 19,873,568 | -1.24(-3.51%) |
Nov 19, 2018 | 37.15 | 37.15 | 35.17 | 35.29 | 10,475,030 | -1.92(-5.16%) |
Nov 16, 2018 | 36.34 | 37.73 | 36.34 | 37.21 | 7,537,500 | +0.74(+2.03%) |
Nov 15, 2018 | 36.00 | 36.64 | 35.48 | 36.47 | 9,055,207 | +0.26(+0.72%) |
Nov 14, 2018 | 36.87 | 36.98 | 36.06 | 36.21 | 5,457,543 | -0.45(-1.23%) |
Nov 13, 2018 | 37.11 | 37.38 | 36.52 | 36.66 | 3,622,091 | -0.27(-0.73%) |
Nov 12, 2018 | 38.47 | 38.50 | 36.79 | 36.93 | 6,551,187 | -1.67(-4.33%) |
Nov 09, 2018 | 38.32 | 38.67 | 37.42 | 38.60 | 9,208,700 | +0.16(+0.42%) |
Nov 08, 2018 | 37.94 | 38.44 | 37.77 | 38.44 | 5,012,164 | +0.49(+1.29%) |
Nov 07, 2018 | 37.06 | 37.99 | 37.00 | 37.95 | 6,746,037 | +1.10(+2.99%) |
Nov 06, 2018 | 36.26 | 36.87 | 36.21 | 36.85 | 4,151,044 | +0.49(+1.35%) |
Nov 05, 2018 | 36.97 | 37.32 | 36.18 | 36.36 | 4,755,499 | -0.45(-1.22%) |
Nov 02, 2018 | 37.24 | 37.59 | 36.54 | 36.81 | 4,560,800 | -0.18(-0.49%) |
Nov 01, 2018 | 36.42 | 37.09 | 36.05 | 36.99 | 9,581,123 | +0.85(+2.35%) |
Oct 31, 2018 | 36.32 | 36.86 | 35.97 | 36.14 | 9,220,556 | +0.23(+0.64%) |
Oct 30, 2018 | 35.19 | 35.95 | 35.01 | 35.91 | 8,167,260 | +0.53(+1.50%) |
Oct 29, 2018 | 36.36 | 36.62 | 34.74 | 35.38 | 11,133,727 | -0.45(-1.26%) |
Oct 26, 2018 | 35.95 | 36.28 | 35.01 | 35.83 | 9,468,100 | -0.56(-1.54%) |
Oct 25, 2018 | 35.85 | 36.65 | 35.20 | 36.39 | 8,974,907 | +0.71(+1.99%) |
Oct 24, 2018 | 36.52 | 37.22 | 35.63 | 35.68 | 12,603,115 | -0.35(-0.97%) |
Oct 23, 2018 | 36.19 | 36.31 | 35.28 | 36.03 | 10,957,612 | -0.59(-1.61%) |
Oct 22, 2018 | 36.62 | 37.00 | 36.31 | 36.62 | 6,492,768 | +0.08(+0.22%) |
Oct 19, 2018 | 37.37 | 37.70 | 36.34 | 36.54 | 8,448,500 | -0.99(-2.64%) |
Oct 18, 2018 | 37.99 | 38.08 | 37.15 | 37.53 | 7,009,047 | -0.47(-1.24%) |
Oct 17, 2018 | 37.61 | 38.62 | 37.47 | 38.00 | 9,311,173 | -0.11(-0.29%) |
Oct 16, 2018 | 37.03 | 38.20 | 37.03 | 38.11 | 9,195,155 | +1.68(+4.61%) |
Oct 15, 2018 | 37.14 | 37.14 | 36.35 | 36.43 | 5,792,670 | -0.56(-1.51%) |
Oct 12, 2018 | 36.86 | 37.17 | 36.55 | 36.99 | 8,744,200 | +0.99(+2.75%) |
Oct 11, 2018 | 36.11 | 36.98 | 35.84 | 36.00 | 11,330,645 | -0.11(-0.30%) |
Oct 10, 2018 | 37.36 | 37.64 | 36.08 | 36.11 | 12,220,571 | -1.30(-3.48%) |
Oct 09, 2018 | 37.22 | 37.58 | 37.11 | 37.41 | 6,492,149 | +0.11(+0.29%) |
Oct 08, 2018 | 37.80 | 37.88 | 36.78 | 37.30 | 6,896,485 | -0.55(-1.45%) |
Oct 05, 2018 | 38.06 | 38.33 | 37.65 | 37.85 | 5,306,100 | -0.15(-0.39%) |
Oct 04, 2018 | 38.43 | 38.45 | 37.68 | 38.00 | 6,461,042 | -0.61(-1.58%) |
Oct 03, 2018 | 39.03 | 39.35 | 38.42 | 38.61 | 5,930,173 | -0.43(-1.10%) |
Oct 02, 2018 | 39.38 | 39.44 | 38.75 | 39.04 | 6,064,862 | +0.06(+0.15%) |
Oct 01, 2018 | 38.74 | 39.42 | 38.60 | 38.98 | 8,289,743 | +0.48(+1.25%) |
Sep 28, 2018 | 38.33 | 38.78 | 38.27 | 38.50 | 6,482,600 | +0.16(+0.42%) |
Sep 27, 2018 | 38.65 | 38.72 | 38.24 | 38.34 | 5,505,589 | -0.29(-0.75%) |
Sep 26, 2018 | 38.61 | 39.13 | 38.51 | 38.63 | 8,444,160 | +0.02(+0.05%) |
Sep 25, 2018 | 38.29 | 38.76 | 38.09 | 38.61 | 8,731,821 | +0.21(+0.55%) |
Sep 24, 2018 | 38.00 | 38.49 | 37.87 | 38.40 | 6,910,291 | +0.63(+1.67%) |
Sep 21, 2018 | 37.88 | 37.92 | 37.62 | 37.77 | 7,887,600 | -0.05(-0.13%) |
Sep 20, 2018 | 37.64 | 37.92 | 37.55 | 37.82 | 4,742,099 | +0.33(+0.88%) |
Sep 19, 2018 | 37.57 | 37.62 | 37.17 | 37.49 | 4,633,348 | -0.13(-0.35%) |
Sep 18, 2018 | 37.18 | 37.76 | 37.11 | 37.62 | 5,847,795 | +0.35(+0.94%) |
Sep 17, 2018 | 37.48 | 37.68 | 37.16 | 37.27 | 6,155,582 | -0.12(-0.32%) |
Sep 14, 2018 | 37.43 | 37.55 | 37.16 | 37.39 | 8,119,400 | -0.23(-0.61%) |
Sep 13, 2018 | 37.11 | 37.72 | 37.09 | 37.62 | 14,310,030 | +1.18(+3.24%) |
Sep 12, 2018 | 36.07 | 36.53 | 35.72 | 36.44 | 5,704,357 | +0.30(+0.83%) |
Sep 11, 2018 | 35.80 | 36.24 | 35.43 | 36.14 | 5,396,390 | +0.30(+0.84%) |
Sep 10, 2018 | 36.03 | 36.05 | 35.70 | 35.84 | 3,765,192 | -0.01(-0.03%) |
Sep 07, 2018 | 36.32 | 36.38 | 35.81 | 35.85 | 4,512,500 | -0.14(-0.39%) |
Sep 06, 2018 | 35.66 | 36.13 | 35.64 | 35.99 | 5,033,048 | +0.24(+0.67%) |
Sep 05, 2018 | 36.02 | 36.02 | 35.38 | 35.75 | 5,798,674 | -0.30(-0.83%) |