Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 36.93 | 37.31 | 36.20 | 36.94 | 3,082,000 | -0.10(-0.28%) |
Nov 29, 2018 | 37.26 | 37.37 | 36.59 | 37.04 | 1,827,820 | -0.46(-1.23%) |
Nov 28, 2018 | 36.21 | 37.55 | 36.21 | 37.51 | 2,103,510 | +1.53(+4.26%) |
Nov 27, 2018 | 36.91 | 36.95 | 35.58 | 35.97 | 2,587,230 | -1.32(-3.55%) |
Nov 26, 2018 | 36.04 | 37.66 | 35.72 | 37.30 | 3,702,390 | +1.62(+4.54%) |
Nov 23, 2018 | 35.69 | 35.99 | 35.60 | 35.68 | 459,000 | -0.22(-0.62%) |
Nov 21, 2018 | 35.90 | 35.90 | 35.90 | 0 | -0.22(-0.61%) | |
Nov 20, 2018 | 34.46 | 36.20 | 34.26 | 36.12 | 3,973,260 | +1.11(+3.18%) |
Nov 19, 2018 | 36.03 | 36.43 | 34.81 | 35.01 | 3,124,020 | -1.27(-3.50%) |
Nov 16, 2018 | 35.52 | 36.29 | 35.41 | 36.28 | 2,274,000 | +0.67(+1.88%) |
Nov 15, 2018 | 34.45 | 35.65 | 34.44 | 35.61 | 1,664,970 | +1.00(+2.88%) |
Nov 14, 2018 | 35.82 | 36.19 | 34.45 | 34.61 | 1,959,540 | -0.96(-2.69%) |
Nov 13, 2018 | 35.81 | 36.14 | 35.19 | 35.57 | 2,508,990 | -0.13(-0.38%) |
Nov 12, 2018 | 36.39 | 36.46 | 35.46 | 35.70 | 1,391,000 | -0.80(-2.18%) |
Nov 09, 2018 | 36.84 | 37.08 | 36.11 | 36.50 | 2,543,000 | -0.27(-0.72%) |
Nov 08, 2018 | 36.76 | 37.03 | 36.39 | 36.77 | 1,712,820 | -0.03(-0.07%) |
Nov 07, 2018 | 36.11 | 37.19 | 36.02 | 36.79 | 2,522,330 | +1.01(+2.82%) |
Nov 06, 2018 | 35.94 | 36.35 | 35.66 | 35.78 | 2,453,730 | -0.22(-0.62%) |
Nov 05, 2018 | 36.47 | 36.88 | 35.44 | 36.01 | 2,299,740 | -0.28(-0.76%) |
Nov 02, 2018 | 36.55 | 36.95 | 36.18 | 36.28 | 2,316,000 | -0.10(-0.27%) |
Nov 01, 2018 | 36.23 | 36.76 | 35.89 | 36.38 | 2,962,930 | +0.24(+0.67%) |
Oct 31, 2018 | 35.12 | 37.33 | 35.05 | 36.14 | 5,708,920 | +1.36(+3.91%) |
Oct 30, 2018 | 34.91 | 35.16 | 34.24 | 34.78 | 7,247,930 | -0.11(-0.32%) |
Oct 29, 2018 | 36.00 | 36.00 | 34.51 | 34.90 | 2,347,810 | -0.63(-1.78%) |
Oct 26, 2018 | 35.37 | 35.85 | 34.86 | 35.53 | 3,242,000 | -0.31(-0.86%) |
Oct 25, 2018 | 36.39 | 37.99 | 35.47 | 35.84 | 6,339,780 | -0.09(-0.26%) |
Oct 24, 2018 | 37.45 | 38.76 | 35.83 | 35.93 | 7,415,830 | -2.34(-6.12%) |
Oct 23, 2018 | 38.01 | 38.61 | 37.62 | 38.27 | 2,545,720 | -0.26(-0.67%) |
Oct 22, 2018 | 38.51 | 38.76 | 38.16 | 38.53 | 1,888,110 | +0.18(+0.47%) |
Oct 19, 2018 | 39.11 | 39.26 | 38.21 | 38.35 | 1,404,000 | -0.50(-1.30%) |
Oct 18, 2018 | 39.15 | 39.45 | 38.48 | 38.85 | 2,462,080 | -0.44(-1.12%) |
Oct 17, 2018 | 39.72 | 39.99 | 38.99 | 39.29 | 2,042,360 | -0.44(-1.10%) |
Oct 16, 2018 | 38.35 | 39.84 | 38.10 | 39.73 | 2,094,820 | +1.67(+4.39%) |
Oct 15, 2018 | 38.91 | 39.35 | 38.06 | 38.06 | 3,728,330 | -0.77(-1.99%) |
Oct 12, 2018 | 38.05 | 39.36 | 38.05 | 38.83 | 3,948,000 | +1.33(+3.55%) |
Oct 11, 2018 | 37.23 | 38.13 | 37.08 | 37.50 | 5,428,780 | +0.18(+0.47%) |
Oct 10, 2018 | 38.22 | 38.22 | 37.22 | 37.32 | 4,429,730 | -1.05(-2.74%) |
Oct 09, 2018 | 38.32 | 39.03 | 37.78 | 38.38 | 2,968,080 | -0.13(-0.35%) |
Oct 08, 2018 | 39.37 | 39.37 | 38.38 | 38.51 | 4,305,300 | -0.98(-2.48%) |
Oct 05, 2018 | 40.00 | 40.52 | 39.32 | 39.49 | 3,103,000 | -0.52(-1.30%) |
Oct 04, 2018 | 40.83 | 40.92 | 39.70 | 40.01 | 2,143,060 | -0.88(-2.15%) |
Oct 03, 2018 | 40.74 | 41.01 | 40.10 | 40.89 | 3,420,530 | +0.39(+0.96%) |
Oct 02, 2018 | 41.27 | 41.67 | 40.44 | 40.50 | 3,868,040 | -0.94(-2.26%) |
Oct 01, 2018 | 42.32 | 42.50 | 41.43 | 41.44 | 1,540,410 | -0.65(-1.54%) |
Sep 28, 2018 | 41.73 | 42.25 | 41.47 | 42.08 | 1,594,000 | +0.31(+0.75%) |
Sep 27, 2018 | 42.01 | 42.30 | 41.64 | 41.77 | 1,096,630 | -0.20(-0.47%) |
Sep 26, 2018 | 41.76 | 42.49 | 41.54 | 41.97 | 2,303,980 | +0.12(+0.30%) |
Sep 25, 2018 | 41.62 | 42.48 | 41.57 | 41.85 | 2,621,700 | +0.09(+0.23%) |
Sep 24, 2018 | 41.78 | 42.06 | 41.48 | 41.75 | 2,169,370 | -0.21(-0.51%) |
Sep 21, 2018 | 42.03 | 42.55 | 41.83 | 41.97 | 2,688,000 | -0.05(-0.12%) |
Sep 20, 2018 | 41.74 | 42.32 | 41.34 | 42.02 | 1,784,990 | +0.50(+1.19%) |
Sep 19, 2018 | 42.59 | 42.59 | 41.45 | 41.52 | 2,052,380 | -0.98(-2.31%) |
Sep 18, 2018 | 42.13 | 42.85 | 42.13 | 42.50 | 1,825,000 | +0.15(+0.35%) |
Sep 17, 2018 | 43.50 | 43.50 | 42.25 | 42.35 | 1,750,200 | -1.15(-2.64%) |
Sep 14, 2018 | 43.94 | 43.94 | 43.48 | 43.50 | 2,311,000 | -0.35(-0.80%) |
Sep 13, 2018 | 43.70 | 43.92 | 43.45 | 43.85 | 733,310 | +0.36(+0.82%) |
Sep 12, 2018 | 44.35 | 44.35 | 43.25 | 43.49 | 1,558,460 | -0.89(-2.01%) |
Sep 11, 2018 | 43.55 | 44.48 | 43.34 | 44.38 | 2,481,150 | +0.79(+1.80%) |
Sep 10, 2018 | 43.59 | 43.80 | 43.18 | 43.60 | 1,288,360 | +0.19(+0.44%) |
Sep 07, 2018 | 43.46 | 43.89 | 43.20 | 43.41 | 1,194,000 | -0.31(-0.72%) |
Sep 06, 2018 | 44.23 | 44.33 | 43.68 | 43.72 | 1,857,710 | -0.53(-1.20%) |
Sep 05, 2018 | 44.70 | 44.71 | 43.35 | 44.25 | 1,772,490 | -0.42(-0.94%) |