Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 33.80 | 34.53 | 33.80 | 34.23 | 5,493,226 | +0.33(+0.98%) |
Nov 29, 2018 | 33.32 | 34.18 | 33.17 | 33.90 | 5,950,290 | +0.59(+1.76%) |
Nov 28, 2018 | 33.89 | 34.02 | 32.59 | 33.31 | 7,919,291 | -0.45(-1.34%) |
Nov 27, 2018 | 33.65 | 34.00 | 33.37 | 33.77 | 4,638,651 | -0.11(-0.33%) |
Nov 26, 2018 | 33.65 | 34.11 | 33.55 | 33.88 | 3,457,388 | +0.59(+1.78%) |
Nov 23, 2018 | 33.50 | 33.54 | 32.95 | 33.28 | 1,815,738 | -0.55(-1.62%) |
Nov 21, 2018 | 33.83 | 33.83 | 33.83 | 0 | -0.07(-0.20%) | |
Nov 20, 2018 | 33.95 | 34.57 | 33.03 | 33.90 | 4,628,252 | -0.36(-1.06%) |
Nov 19, 2018 | 34.27 | 34.76 | 33.99 | 34.26 | 4,377,272 | +0.04(+0.11%) |
Nov 16, 2018 | 33.86 | 34.42 | 33.65 | 34.23 | 4,138,000 | +0.21(+0.61%) |
Nov 15, 2018 | 33.14 | 34.11 | 32.88 | 34.02 | 5,228,826 | +0.23(+0.68%) |
Nov 14, 2018 | 34.01 | 34.50 | 33.54 | 33.79 | 4,437,335 | +0.14(+0.42%) |
Nov 13, 2018 | 33.52 | 34.19 | 33.46 | 33.65 | 4,437,089 | +0.21(+0.61%) |
Nov 12, 2018 | 33.93 | 34.00 | 33.35 | 33.44 | 3,687,768 | -0.44(-1.30%) |
Nov 09, 2018 | 34.24 | 34.40 | 33.60 | 33.88 | 5,072,315 | -0.56(-1.64%) |
Nov 08, 2018 | 34.67 | 34.77 | 34.15 | 34.45 | 4,106,314 | -0.29(-0.84%) |
Nov 07, 2018 | 34.52 | 34.80 | 33.98 | 34.74 | 5,457,591 | +0.56(+1.63%) |
Nov 06, 2018 | 33.85 | 34.50 | 33.80 | 34.18 | 6,216,820 | +0.34(+1.00%) |
Nov 05, 2018 | 33.56 | 34.07 | 33.27 | 33.85 | 6,421,605 | +0.46(+1.38%) |
Nov 02, 2018 | 34.09 | 34.28 | 33.16 | 33.38 | 4,227,089 | -0.40(-1.17%) |
Nov 01, 2018 | 33.39 | 33.90 | 32.99 | 33.78 | 4,541,547 | +0.53(+1.59%) |
Oct 31, 2018 | 33.68 | 33.97 | 33.09 | 33.25 | 7,049,431 | -0.01(-0.04%) |
Oct 30, 2018 | 32.06 | 33.44 | 31.98 | 33.27 | 7,460,602 | +1.28(+3.99%) |
Oct 29, 2018 | 33.21 | 33.49 | 31.54 | 31.99 | 7,635,489 | -0.89(-2.70%) |
Oct 26, 2018 | 31.78 | 33.36 | 31.57 | 32.88 | 11,694,441 | +0.80(+2.49%) |
Oct 25, 2018 | 30.15 | 32.60 | 30.06 | 32.08 | 9,575,210 | +2.98(+10.25%) |
Oct 24, 2018 | 30.40 | 30.44 | 29.03 | 29.10 | 6,608,105 | -1.24(-4.08%) |
Oct 23, 2018 | 29.66 | 30.52 | 29.15 | 30.33 | 6,278,468 | +0.33(+1.10%) |
Oct 22, 2018 | 30.99 | 31.09 | 29.92 | 30.00 | 5,741,824 | -0.96(-3.10%) |
Oct 19, 2018 | 30.95 | 31.32 | 30.88 | 30.96 | 3,785,377 | +0.13(+0.43%) |
Oct 18, 2018 | 31.33 | 31.53 | 30.55 | 30.83 | 5,092,559 | -0.84(-2.64%) |
Oct 17, 2018 | 31.79 | 31.97 | 31.38 | 31.67 | 5,431,638 | -0.14(-0.44%) |
Oct 16, 2018 | 31.30 | 31.84 | 31.06 | 31.81 | 7,114,741 | +0.51(+1.62%) |
Oct 15, 2018 | 31.22 | 31.59 | 31.19 | 31.30 | 6,476,441 | +0.02(+0.07%) |
Oct 12, 2018 | 32.01 | 32.10 | 30.69 | 31.28 | 6,350,250 | -0.11(-0.35%) |
Oct 11, 2018 | 32.01 | 32.34 | 31.29 | 31.39 | 7,812,606 | -0.52(-1.63%) |
Oct 10, 2018 | 32.79 | 33.02 | 31.89 | 31.91 | 12,568,029 | -0.81(-2.49%) |
Oct 09, 2018 | 33.79 | 33.79 | 32.39 | 32.72 | 11,082,307 | -1.97(-5.68%) |
Oct 08, 2018 | 35.59 | 35.80 | 34.38 | 34.70 | 5,992,704 | -1.06(-2.97%) |
Oct 05, 2018 | 35.74 | 36.45 | 35.69 | 35.76 | 6,091,471 | +0.00(+0.00%) |
Oct 04, 2018 | 35.38 | 35.79 | 35.24 | 35.76 | 6,601,341 | +0.40(+1.12%) |
Oct 03, 2018 | 36.95 | 36.98 | 35.34 | 35.36 | 7,536,711 | -1.51(-4.10%) |
Oct 02, 2018 | 36.65 | 37.16 | 36.53 | 36.87 | 3,574,375 | +0.24(+0.66%) |
Oct 01, 2018 | 36.21 | 36.82 | 36.19 | 36.63 | 3,988,680 | +0.60(+1.67%) |
Sep 28, 2018 | 36.80 | 36.82 | 35.95 | 36.03 | 6,086,015 | -0.79(-2.15%) |
Sep 27, 2018 | 37.35 | 37.39 | 36.79 | 36.82 | 3,339,407 | -0.53(-1.41%) |
Sep 26, 2018 | 37.44 | 38.02 | 36.95 | 37.35 | 7,606,828 | -0.10(-0.25%) |
Sep 25, 2018 | 38.53 | 38.60 | 37.32 | 37.44 | 5,386,602 | -0.92(-2.41%) |
Sep 24, 2018 | 39.49 | 39.55 | 38.19 | 38.37 | 4,203,037 | -1.30(-3.29%) |
Sep 21, 2018 | 40.16 | 40.16 | 39.34 | 39.67 | 6,716,252 | -0.34(-0.84%) |
Sep 20, 2018 | 40.06 | 40.28 | 39.89 | 40.01 | 2,706,469 | +0.26(+0.66%) |
Sep 19, 2018 | 39.50 | 39.89 | 39.44 | 39.75 | 3,056,673 | +0.37(+0.93%) |
Sep 18, 2018 | 39.51 | 39.66 | 39.31 | 39.38 | 2,124,313 | +0.07(+0.19%) |
Sep 17, 2018 | 39.03 | 39.73 | 39.00 | 39.31 | 3,139,103 | +0.28(+0.71%) |
Sep 14, 2018 | 38.65 | 39.06 | 38.54 | 39.03 | 2,009,800 | +0.37(+0.97%) |
Sep 13, 2018 | 38.73 | 39.06 | 38.57 | 38.65 | 2,713,221 | +0.26(+0.69%) |
Sep 12, 2018 | 37.84 | 38.45 | 37.76 | 38.39 | 2,111,696 | +0.56(+1.49%) |
Sep 11, 2018 | 37.89 | 38.05 | 37.53 | 37.83 | 2,866,571 | -0.22(-0.58%) |
Sep 10, 2018 | 38.06 | 38.32 | 37.97 | 38.05 | 3,208,747 | +0.14(+0.37%) |
Sep 07, 2018 | 37.97 | 38.10 | 37.69 | 37.91 | 2,352,611 | -0.09(-0.23%) |
Sep 06, 2018 | 37.75 | 38.16 | 37.56 | 37.99 | 4,213,978 | +0.29(+0.78%) |
Sep 05, 2018 | 37.29 | 37.78 | 37.04 | 37.70 | 5,063,856 | +0.35(+0.94%) |