Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 39.75 | 40.19 | 39.67 | 40.03 | 6,206,813 | +0.30(+0.75%) |
Nov 29, 2018 | 39.51 | 39.95 | 39.47 | 39.73 | 2,948,436 | +0.03(+0.09%) |
Nov 28, 2018 | 38.80 | 39.71 | 38.80 | 39.70 | 4,030,398 | +0.71(+1.82%) |
Nov 27, 2018 | 38.88 | 39.16 | 38.66 | 38.99 | 2,924,333 | -0.05(-0.13%) |
Nov 26, 2018 | 39.30 | 39.50 | 38.73 | 39.04 | 2,539,509 | +0.12(+0.31%) |
Nov 23, 2018 | 38.66 | 39.30 | 38.54 | 38.92 | 1,540,162 | +0.07(+0.18%) |
Nov 21, 2018 | 38.85 | 38.85 | 38.85 | 0 | +0.09(+0.23%) | |
Nov 20, 2018 | 39.43 | 39.43 | 38.64 | 38.76 | 5,419,607 | -0.72(-1.82%) |
Nov 19, 2018 | 38.87 | 39.52 | 38.67 | 39.48 | 3,986,716 | +0.70(+1.79%) |
Nov 16, 2018 | 38.30 | 38.90 | 38.25 | 38.78 | 4,038,030 | +0.26(+0.68%) |
Nov 15, 2018 | 37.94 | 38.53 | 37.73 | 38.52 | 3,564,945 | +0.28(+0.73%) |
Nov 14, 2018 | 38.73 | 38.95 | 38.12 | 38.24 | 5,377,568 | -0.37(-0.95%) |
Nov 13, 2018 | 38.50 | 39.03 | 38.46 | 38.61 | 4,475,901 | -0.06(-0.16%) |
Nov 12, 2018 | 39.20 | 39.37 | 38.57 | 38.67 | 4,426,981 | -0.52(-1.33%) |
Nov 09, 2018 | 39.24 | 39.44 | 39.03 | 39.19 | 2,592,765 | -0.15(-0.38%) |
Nov 08, 2018 | 39.02 | 39.57 | 39.01 | 39.34 | 3,327,196 | +0.13(+0.33%) |
Nov 07, 2018 | 38.58 | 39.23 | 38.29 | 39.21 | 3,418,175 | +0.93(+2.43%) |
Nov 06, 2018 | 37.96 | 38.37 | 37.96 | 38.28 | 2,645,672 | +0.24(+0.64%) |
Nov 05, 2018 | 37.36 | 38.08 | 37.34 | 38.03 | 3,527,109 | +0.70(+1.89%) |
Nov 02, 2018 | 37.70 | 37.93 | 37.08 | 37.33 | 4,044,121 | +0.03(+0.07%) |
Nov 01, 2018 | 37.43 | 37.67 | 37.19 | 37.30 | 3,743,450 | -0.17(-0.46%) |
Oct 31, 2018 | 37.78 | 38.07 | 37.43 | 37.48 | 4,696,959 | -0.06(-0.16%) |
Oct 30, 2018 | 36.95 | 37.55 | 36.85 | 37.54 | 4,934,505 | +0.75(+2.03%) |
Oct 29, 2018 | 36.63 | 37.24 | 36.41 | 36.79 | 4,283,172 | +0.50(+1.39%) |
Oct 26, 2018 | 36.48 | 36.65 | 36.07 | 36.29 | 5,256,093 | -0.43(-1.16%) |
Oct 25, 2018 | 37.48 | 37.82 | 36.56 | 36.71 | 5,105,724 | -0.44(-1.19%) |
Oct 24, 2018 | 38.50 | 38.59 | 37.07 | 37.16 | 5,551,504 | -1.36(-3.52%) |
Oct 23, 2018 | 37.91 | 38.60 | 37.63 | 38.51 | 4,791,381 | -0.02(-0.05%) |
Oct 22, 2018 | 38.77 | 39.03 | 38.41 | 38.53 | 4,298,231 | -0.17(-0.43%) |
Oct 19, 2018 | 38.32 | 38.93 | 38.27 | 38.70 | 3,503,985 | +0.23(+0.61%) |
Oct 18, 2018 | 38.85 | 39.16 | 38.35 | 38.46 | 3,379,950 | -0.45(-1.16%) |
Oct 17, 2018 | 38.44 | 39.23 | 38.28 | 38.91 | 3,825,587 | +0.47(+1.22%) |
Oct 16, 2018 | 38.23 | 38.47 | 38.00 | 38.44 | 2,651,885 | +0.31(+0.82%) |
Oct 15, 2018 | 38.30 | 38.58 | 38.12 | 38.13 | 4,363,279 | -0.20(-0.52%) |
Oct 12, 2018 | 39.04 | 39.21 | 37.86 | 38.33 | 5,107,614 | -0.38(-0.99%) |
Oct 11, 2018 | 40.31 | 40.31 | 38.54 | 38.71 | 7,172,467 | -1.60(-3.97%) |
Oct 10, 2018 | 41.21 | 41.45 | 40.22 | 40.31 | 6,266,100 | -0.94(-2.28%) |
Oct 09, 2018 | 40.99 | 41.35 | 40.68 | 41.25 | 2,876,212 | +0.24(+0.59%) |
Oct 08, 2018 | 40.38 | 41.15 | 40.30 | 41.01 | 3,215,144 | +0.55(+1.35%) |
Oct 05, 2018 | 40.55 | 40.75 | 40.44 | 40.46 | 3,280,921 | -0.09(-0.21%) |
Oct 04, 2018 | 40.83 | 40.93 | 40.38 | 40.55 | 4,881,946 | -0.23(-0.58%) |
Oct 03, 2018 | 41.06 | 41.18 | 40.76 | 40.78 | 2,563,707 | -0.19(-0.47%) |
Oct 02, 2018 | 40.99 | 41.13 | 40.80 | 40.98 | 2,456,260 | -0.06(-0.15%) |
Oct 01, 2018 | 41.11 | 41.22 | 40.78 | 41.04 | 2,147,196 | +0.08(+0.19%) |
Sep 28, 2018 | 40.73 | 41.07 | 40.58 | 40.96 | 2,973,733 | +0.02(+0.04%) |
Sep 27, 2018 | 40.91 | 41.20 | 40.79 | 40.94 | 2,176,482 | +0.01(+0.02%) |
Sep 26, 2018 | 41.55 | 41.65 | 40.89 | 40.93 | 4,202,436 | -0.57(-1.38%) |
Sep 25, 2018 | 41.70 | 41.76 | 41.45 | 41.51 | 2,130,182 | +0.00(+0.00%) |
Sep 24, 2018 | 41.85 | 41.93 | 41.50 | 41.51 | 2,578,021 | -0.30(-0.71%) |
Sep 21, 2018 | 41.77 | 41.85 | 41.54 | 41.80 | 4,862,829 | +0.13(+0.31%) |
Sep 20, 2018 | 41.68 | 41.83 | 41.56 | 41.67 | 2,832,177 | +0.18(+0.44%) |
Sep 19, 2018 | 41.25 | 41.60 | 41.21 | 41.49 | 3,970,868 | +0.37(+0.89%) |
Sep 18, 2018 | 41.02 | 41.23 | 40.78 | 41.12 | 3,252,955 | +0.18(+0.45%) |
Sep 17, 2018 | 41.13 | 41.30 | 40.92 | 40.94 | 3,131,124 | -0.14(-0.34%) |
Sep 14, 2018 | 40.68 | 41.14 | 40.64 | 41.08 | 2,850,881 | +0.44(+1.09%) |
Sep 13, 2018 | 40.44 | 40.67 | 40.38 | 40.64 | 2,244,716 | +0.34(+0.84%) |
Sep 12, 2018 | 40.48 | 40.55 | 40.20 | 40.30 | 2,584,732 | -0.28(-0.69%) |
Sep 11, 2018 | 40.58 | 40.80 | 40.34 | 40.58 | 2,747,172 | -0.12(-0.30%) |
Sep 10, 2018 | 40.84 | 40.87 | 40.60 | 40.70 | 3,532,076 | -0.04(-0.11%) |
Sep 07, 2018 | 40.84 | 40.93 | 40.64 | 40.74 | 2,926,615 | -0.06(-0.15%) |
Sep 06, 2018 | 40.97 | 41.02 | 40.59 | 40.80 | 2,696,947 | -0.17(-0.40%) |
Sep 05, 2018 | 40.51 | 41.03 | 40.42 | 40.97 | 2,809,495 | +0.44(+1.10%) |