Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 41.82 | 42.17 | 41.63 | 42.15 | 689,331 | +0.39(+0.92%) |
Nov 29, 2018 | 41.81 | 42.07 | 41.49 | 41.77 | 655,459 | -0.17(-0.40%) |
Nov 28, 2018 | 40.94 | 41.94 | 40.67 | 41.93 | 962,398 | +1.40(+3.45%) |
Nov 27, 2018 | 40.28 | 40.72 | 40.09 | 40.53 | 677,856 | -0.06(-0.16%) |
Nov 26, 2018 | 40.21 | 40.60 | 40.01 | 40.60 | 917,768 | +0.94(+2.36%) |
Nov 23, 2018 | 39.64 | 40.01 | 39.64 | 39.66 | 197,305 | -0.35(-0.88%) |
Nov 21, 2018 | 40.01 | 40.01 | 40.01 | 0 | +0.37(+0.94%) | |
Nov 20, 2018 | 39.18 | 40.14 | 39.05 | 39.64 | 1,543,839 | -0.62(-1.53%) |
Nov 19, 2018 | 41.72 | 41.72 | 40.15 | 40.26 | 2,554,498 | -1.72(-4.10%) |
Nov 16, 2018 | 41.61 | 42.15 | 41.49 | 41.98 | 764,043 | -0.12(-0.29%) |
Nov 15, 2018 | 41.17 | 42.22 | 40.93 | 42.10 | 3,090,625 | +0.95(+2.31%) |
Nov 14, 2018 | 41.93 | 42.06 | 40.95 | 41.15 | 1,160,710 | -0.36(-0.86%) |
Nov 13, 2018 | 41.53 | 42.23 | 41.39 | 41.50 | 1,250,456 | +0.06(+0.14%) |
Nov 12, 2018 | 42.54 | 42.54 | 41.30 | 41.44 | 784,872 | -1.45(-3.39%) |
Nov 09, 2018 | 43.28 | 43.31 | 42.52 | 42.90 | 2,503,884 | -0.81(-1.86%) |
Nov 08, 2018 | 43.77 | 43.86 | 43.48 | 43.71 | 399,057 | -0.21(-0.47%) |
Nov 07, 2018 | 43.25 | 43.93 | 43.16 | 43.92 | 756,882 | +1.19(+2.80%) |
Nov 06, 2018 | 42.39 | 42.95 | 42.36 | 42.73 | 441,420 | +0.29(+0.69%) |
Nov 05, 2018 | 42.61 | 42.61 | 41.88 | 42.43 | 410,643 | -0.22(-0.51%) |
Nov 02, 2018 | 43.15 | 43.46 | 42.35 | 42.65 | 972,081 | -0.82(-1.89%) |
Nov 01, 2018 | 43.08 | 43.50 | 42.73 | 43.47 | 1,106,307 | +0.46(+1.06%) |
Oct 31, 2018 | 42.69 | 43.40 | 42.69 | 43.02 | 1,425,022 | +1.06(+2.52%) |
Oct 30, 2018 | 41.14 | 41.98 | 41.00 | 41.96 | 2,111,386 | +0.68(+1.64%) |
Oct 29, 2018 | 42.78 | 42.99 | 40.43 | 41.28 | 2,841,326 | -0.79(-1.87%) |
Oct 26, 2018 | 41.83 | 42.90 | 41.38 | 42.07 | 2,776,314 | -0.95(-2.21%) |
Oct 25, 2018 | 42.23 | 43.29 | 42.23 | 43.02 | 1,212,501 | +1.41(+3.38%) |
Oct 24, 2018 | 43.61 | 43.64 | 41.58 | 41.62 | 1,264,176 | -2.11(-4.82%) |
Oct 23, 2018 | 43.03 | 43.92 | 42.54 | 43.72 | 3,275,923 | -0.11(-0.25%) |
Oct 22, 2018 | 43.71 | 44.09 | 43.47 | 43.83 | 434,832 | +0.36(+0.82%) |
Oct 19, 2018 | 43.88 | 44.25 | 43.33 | 43.48 | 909,340 | -0.16(-0.36%) |
Oct 18, 2018 | 44.42 | 44.42 | 43.39 | 43.63 | 1,013,437 | -0.99(-2.22%) |
Oct 17, 2018 | 44.90 | 44.93 | 44.21 | 44.62 | 1,504,439 | -0.19(-0.42%) |
Oct 16, 2018 | 44.01 | 44.93 | 43.92 | 44.81 | 1,685,994 | +1.33(+3.07%) |
Oct 15, 2018 | 43.92 | 43.98 | 43.37 | 43.47 | 992,200 | -0.61(-1.38%) |
Oct 12, 2018 | 44.02 | 44.21 | 43.22 | 44.08 | 1,365,454 | +1.18(+2.75%) |
Oct 11, 2018 | 43.12 | 43.91 | 42.48 | 42.90 | 2,622,486 | -0.35(-0.82%) |
Oct 10, 2018 | 45.08 | 45.08 | 43.23 | 43.26 | 1,871,961 | -2.11(-4.66%) |
Oct 09, 2018 | 45.26 | 45.71 | 45.17 | 45.37 | 899,024 | +0.09(+0.20%) |
Oct 08, 2018 | 45.53 | 45.75 | 44.78 | 45.28 | 1,967,010 | -0.51(-1.12%) |
Oct 05, 2018 | 46.34 | 46.51 | 45.30 | 45.79 | 1,150,399 | -0.55(-1.19%) |
Oct 04, 2018 | 47.05 | 47.05 | 46.03 | 46.34 | 709,479 | -0.90(-1.91%) |
Oct 03, 2018 | 47.20 | 47.42 | 47.14 | 47.24 | 735,215 | +0.25(+0.54%) |
Oct 02, 2018 | 47.03 | 47.35 | 46.89 | 46.99 | 557,149 | -0.08(-0.17%) |
Oct 01, 2018 | 47.21 | 47.40 | 46.93 | 47.07 | 1,413,988 | +0.07(+0.15%) |
Sep 28, 2018 | 46.78 | 47.07 | 46.74 | 47.00 | 339,712 | +0.09(+0.20%) |
Sep 27, 2018 | 46.75 | 47.09 | 46.70 | 46.91 | 324,600 | +0.38(+0.82%) |
Sep 26, 2018 | 46.73 | 47.00 | 46.50 | 46.53 | 495,976 | -0.18(-0.38%) |
Sep 25, 2018 | 46.54 | 46.74 | 46.46 | 46.71 | 258,738 | +0.03(+0.07%) |
Sep 24, 2018 | 46.07 | 46.70 | 45.95 | 46.67 | 744,072 | +0.29(+0.63%) |
Sep 21, 2018 | 46.80 | 46.84 | 46.33 | 46.38 | 413,571 | -0.25(-0.53%) |
Sep 20, 2018 | 46.33 | 46.71 | 46.25 | 46.63 | 310,666 | +0.54(+1.18%) |
Sep 19, 2018 | 46.15 | 46.32 | 45.79 | 46.09 | 411,184 | -0.10(-0.21%) |
Sep 18, 2018 | 45.88 | 46.47 | 45.75 | 46.19 | 234,027 | +0.26(+0.56%) |
Sep 17, 2018 | 46.55 | 46.56 | 45.88 | 45.93 | 381,275 | -0.71(-1.52%) |
Sep 14, 2018 | 46.71 | 46.84 | 46.42 | 46.64 | 396,201 | +0.03(+0.06%) |
Sep 13, 2018 | 46.35 | 46.76 | 46.35 | 46.61 | 323,334 | +0.53(+1.14%) |
Sep 12, 2018 | 46.20 | 46.20 | 45.63 | 46.08 | 587,651 | -0.27(-0.57%) |
Sep 11, 2018 | 45.85 | 46.49 | 45.75 | 46.35 | 270,388 | +0.34(+0.74%) |
Sep 10, 2018 | 46.06 | 46.06 | 45.71 | 46.01 | 413,414 | +0.12(+0.26%) |
Sep 07, 2018 | 45.70 | 46.30 | 45.70 | 45.89 | 371,800 | -0.12(-0.26%) |
Sep 06, 2018 | 46.45 | 46.45 | 45.70 | 46.01 | 386,850 | -0.48(-1.04%) |
Sep 05, 2018 | 47.09 | 47.09 | 46.22 | 46.49 | 585,166 | -0.70(-1.49%) |