Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 48.90 | 49.36 | 48.47 | 49.21 | 2,549,174 | +0.46(+0.94%) |
Nov 29, 2018 | 49.10 | 49.11 | 48.17 | 48.76 | 1,995,243 | -0.26(-0.52%) |
Nov 28, 2018 | 49.31 | 49.66 | 48.76 | 49.01 | 1,666,036 | -0.31(-0.63%) |
Nov 27, 2018 | 48.97 | 49.33 | 48.54 | 49.32 | 1,869,554 | +0.37(+0.76%) |
Nov 26, 2018 | 48.16 | 48.96 | 48.16 | 48.95 | 1,964,946 | +0.66(+1.36%) |
Nov 23, 2018 | 48.23 | 48.35 | 47.65 | 48.30 | 655,939 | +0.07(+0.14%) |
Nov 21, 2018 | 48.23 | 48.23 | 48.23 | 0 | -0.86(-1.76%) | |
Nov 20, 2018 | 49.50 | 49.88 | 48.93 | 49.09 | 2,122,422 | -0.12(-0.25%) |
Nov 19, 2018 | 49.38 | 49.49 | 48.67 | 49.22 | 1,989,617 | -0.22(-0.45%) |
Nov 16, 2018 | 49.94 | 50.24 | 49.22 | 49.44 | 2,517,718 | +0.02(+0.05%) |
Nov 15, 2018 | 49.09 | 49.52 | 48.58 | 49.41 | 2,295,541 | +0.12(+0.25%) |
Nov 14, 2018 | 48.90 | 49.55 | 48.72 | 49.29 | 2,212,087 | +0.17(+0.35%) |
Nov 13, 2018 | 48.71 | 49.22 | 48.24 | 49.12 | 1,771,685 | +0.35(+0.71%) |
Nov 12, 2018 | 47.86 | 49.17 | 47.81 | 48.77 | 1,645,917 | +0.79(+1.65%) |
Nov 09, 2018 | 47.05 | 48.11 | 46.90 | 47.98 | 1,692,017 | +1.00(+2.12%) |
Nov 08, 2018 | 47.70 | 47.70 | 46.22 | 46.99 | 2,150,793 | -0.03(-0.07%) |
Nov 07, 2018 | 47.02 | 47.25 | 46.66 | 47.02 | 1,580,275 | +0.13(+0.28%) |
Nov 06, 2018 | 46.35 | 46.99 | 46.22 | 46.89 | 1,319,891 | +0.56(+1.21%) |
Nov 05, 2018 | 45.75 | 46.68 | 45.71 | 46.33 | 1,618,410 | +0.42(+0.91%) |
Nov 02, 2018 | 46.22 | 46.54 | 45.63 | 45.91 | 1,195,624 | -0.23(-0.50%) |
Nov 01, 2018 | 45.99 | 46.23 | 45.80 | 46.14 | 2,162,224 | +0.10(+0.21%) |
Oct 31, 2018 | 46.12 | 46.38 | 45.57 | 46.04 | 2,574,683 | -0.24(-0.52%) |
Oct 30, 2018 | 46.68 | 46.82 | 45.93 | 46.28 | 1,761,681 | -0.24(-0.51%) |
Oct 29, 2018 | 46.22 | 46.91 | 46.22 | 46.52 | 1,569,229 | +0.37(+0.80%) |
Oct 26, 2018 | 46.82 | 47.07 | 45.71 | 46.15 | 2,168,589 | -0.52(-1.11%) |
Oct 25, 2018 | 46.90 | 46.90 | 46.47 | 46.67 | 1,441,815 | -0.46(-0.98%) |
Oct 24, 2018 | 46.57 | 47.44 | 46.39 | 47.13 | 1,816,086 | +0.72(+1.56%) |
Oct 23, 2018 | 47.06 | 47.07 | 46.14 | 46.40 | 1,941,076 | -0.31(-0.67%) |
Oct 22, 2018 | 46.89 | 46.93 | 46.47 | 46.72 | 1,799,040 | -0.17(-0.37%) |
Oct 19, 2018 | 46.25 | 47.02 | 46.15 | 46.89 | 1,847,064 | +0.62(+1.35%) |
Oct 18, 2018 | 46.11 | 46.29 | 45.91 | 46.26 | 1,433,144 | +0.21(+0.45%) |
Oct 17, 2018 | 46.08 | 46.30 | 45.92 | 46.06 | 1,422,284 | -0.11(-0.23%) |
Oct 16, 2018 | 45.70 | 46.41 | 45.54 | 46.17 | 1,994,175 | +0.34(+0.74%) |
Oct 15, 2018 | 45.75 | 46.15 | 45.75 | 45.83 | 1,507,279 | +0.09(+0.20%) |
Oct 12, 2018 | 45.61 | 45.94 | 45.14 | 45.74 | 2,138,066 | +0.07(+0.14%) |
Oct 11, 2018 | 46.30 | 46.50 | 45.41 | 45.67 | 3,060,641 | -0.47(-1.02%) |
Oct 10, 2018 | 46.21 | 46.85 | 46.10 | 46.14 | 2,274,088 | -0.22(-0.48%) |
Oct 09, 2018 | 46.28 | 46.67 | 46.05 | 46.36 | 1,569,748 | +0.21(+0.46%) |
Oct 08, 2018 | 45.85 | 46.39 | 45.83 | 46.15 | 2,646,306 | +0.33(+0.72%) |
Oct 05, 2018 | 45.30 | 45.94 | 45.29 | 45.82 | 2,019,258 | +0.39(+0.85%) |
Oct 04, 2018 | 45.01 | 45.63 | 44.62 | 45.43 | 1,585,446 | +0.30(+0.66%) |
Oct 03, 2018 | 45.52 | 45.75 | 44.62 | 45.14 | 2,343,432 | -0.45(-0.99%) |
Oct 02, 2018 | 45.34 | 45.74 | 45.32 | 45.59 | 1,818,672 | +0.25(+0.56%) |
Oct 01, 2018 | 45.20 | 45.52 | 45.08 | 45.34 | 1,409,757 | +0.17(+0.38%) |
Sep 28, 2018 | 44.82 | 45.19 | 44.69 | 45.16 | 3,501,384 | +0.50(+1.12%) |
Sep 27, 2018 | 44.63 | 45.04 | 44.59 | 44.66 | 2,898,028 | +0.07(+0.15%) |
Sep 26, 2018 | 45.34 | 45.57 | 44.56 | 44.60 | 1,882,872 | -0.65(-1.44%) |
Sep 25, 2018 | 45.69 | 45.72 | 45.17 | 45.24 | 3,406,420 | -0.52(-1.13%) |
Sep 24, 2018 | 46.01 | 46.03 | 45.48 | 45.76 | 3,202,464 | -0.18(-0.39%) |
Sep 21, 2018 | 45.73 | 46.18 | 45.45 | 45.94 | 8,897,868 | +0.08(+0.18%) |
Sep 20, 2018 | 45.88 | 46.10 | 45.52 | 45.86 | 3,332,777 | -0.12(-0.25%) |
Sep 19, 2018 | 47.28 | 47.28 | 45.81 | 45.98 | 4,032,475 | -1.29(-2.73%) |
Sep 18, 2018 | 47.26 | 47.54 | 46.40 | 47.27 | 1,727,544 | -0.18(-0.38%) |
Sep 17, 2018 | 47.63 | 47.80 | 47.27 | 47.45 | 1,647,861 | -0.05(-0.10%) |
Sep 14, 2018 | 47.75 | 47.75 | 47.10 | 47.50 | 1,542,929 | -0.28(-0.59%) |
Sep 13, 2018 | 47.89 | 47.97 | 47.53 | 47.78 | 1,562,284 | -0.04(-0.09%) |
Sep 12, 2018 | 47.98 | 48.19 | 47.69 | 47.82 | 1,485,511 | -0.21(-0.45%) |
Sep 11, 2018 | 47.97 | 48.31 | 47.97 | 48.03 | 1,452,908 | -0.06(-0.12%) |
Sep 10, 2018 | 48.05 | 48.50 | 47.94 | 48.09 | 2,018,679 | +0.15(+0.31%) |
Sep 07, 2018 | 48.05 | 48.40 | 47.93 | 47.94 | 1,943,741 | -0.53(-1.10%) |
Sep 06, 2018 | 48.03 | 48.75 | 48.03 | 48.48 | 1,896,499 | +0.35(+0.73%) |
Sep 05, 2018 | 47.39 | 48.21 | 47.39 | 48.12 | 2,276,408 | +0.83(+1.76%) |