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%) |
Sep 04, 2018 | 47.09 | 47.43 | 46.90 | 47.29 | 1,380,644 | +0.38(+0.81%) |
Aug 31, 2018 | 46.91 | 46.91 | 46.91 | 0 | -0.25(-0.52%) | |
Aug 30, 2018 | 47.10 | 47.37 | 46.97 | 47.16 | 1,208,925 | +0.20(+0.42%) |
Aug 29, 2018 | 46.72 | 47.13 | 46.64 | 46.96 | 1,539,636 | +0.17(+0.37%) |
Aug 28, 2018 | 46.41 | 47.10 | 46.27 | 46.79 | 1,737,580 | +0.33(+0.71%) |
Aug 27, 2018 | 46.85 | 47.11 | 46.25 | 46.46 | 2,456,514 | -0.40(-0.85%) |
Aug 24, 2018 | 46.47 | 46.92 | 46.18 | 46.86 | 1,394,891 | +0.42(+0.90%) |
Aug 23, 2018 | 46.42 | 46.83 | 46.35 | 46.45 | 1,220,995 | -0.04(-0.09%) |
Aug 22, 2018 | 46.93 | 47.01 | 46.34 | 46.49 | 1,599,108 | -0.34(-0.73%) |
Aug 21, 2018 | 47.02 | 47.05 | 46.76 | 46.83 | 2,120,042 | -0.36(-0.76%) |
Aug 20, 2018 | 47.20 | 47.51 | 47.02 | 47.19 | 1,732,709 | -0.02(-0.03%) |
Aug 17, 2018 | 46.96 | 47.49 | 46.80 | 47.20 | 4,639,748 | +0.16(+0.33%) |
Aug 16, 2018 | 46.96 | 47.21 | 46.74 | 47.05 | 2,241,605 | -0.01(-0.02%) |
Aug 15, 2018 | 46.87 | 47.49 | 46.71 | 47.06 | 1,745,299 | +0.20(+0.44%) |
Aug 14, 2018 | 47.02 | 47.28 | 46.77 | 46.85 | 1,266,687 | -0.14(-0.30%) |
Aug 13, 2018 | 46.86 | 47.15 | 46.50 | 46.99 | 2,424,074 | -0.06(-0.12%) |
Aug 10, 2018 | 46.59 | 47.30 | 46.59 | 47.05 | 1,848,126 | +0.54(+1.16%) |
Aug 09, 2018 | 45.35 | 46.76 | 45.28 | 46.51 | 1,973,948 | +0.53(+1.15%) |
Aug 08, 2018 | 46.01 | 46.18 | 45.77 | 45.98 | 1,362,609 | -0.20(-0.44%) |
Aug 07, 2018 | 45.80 | 46.31 | 45.61 | 46.18 | 1,731,128 | +0.38(+0.84%) |
Aug 06, 2018 | 45.82 | 46.41 | 45.64 | 45.80 | 1,421,050 | -0.02(-0.05%) |
Aug 03, 2018 | 45.59 | 46.20 | 45.22 | 45.83 | 1,336,045 | +0.29(+0.64%) |
Aug 02, 2018 | 45.30 | 45.78 | 45.17 | 45.53 | 1,325,677 | +0.18(+0.40%) |
Aug 01, 2018 | 45.52 | 45.71 | 44.81 | 45.35 | 1,121,291 | -0.40(-0.87%) |
Jul 31, 2018 | 45.28 | 45.87 | 44.90 | 45.75 | 1,416,834 | +0.55(+1.23%) |
Jul 30, 2018 | 45.11 | 45.59 | 44.72 | 45.20 | 1,166,426 | +0.07(+0.14%) |
Jul 27, 2018 | 45.21 | 45.46 | 44.78 | 45.13 | 1,242,137 | -0.12(-0.27%) |
Jul 26, 2018 | 45.12 | 45.58 | 44.95 | 45.25 | 1,166,631 | +0.36(+0.80%) |
Jul 25, 2018 | 44.82 | 45.30 | 44.73 | 44.90 | 2,388,765 | +0.04(+0.09%) |
Jul 24, 2018 | 44.79 | 45.12 | 44.35 | 44.85 | 1,913,505 | -0.05(-0.11%) |
Jul 23, 2018 | 45.51 | 45.52 | 44.81 | 44.90 | 1,789,827 | -0.54(-1.18%) |
Jul 20, 2018 | 45.49 | 45.81 | 45.32 | 45.44 | 1,002,268 | -0.36(-0.78%) |
Jul 19, 2018 | 45.39 | 46.15 | 45.39 | 45.80 | 1,072,037 | +0.49(+1.08%) |
Jul 18, 2018 | 45.54 | 45.70 | 45.01 | 45.31 | 834,161 | -0.39(-0.86%) |
Jul 17, 2018 | 45.87 | 45.98 | 45.55 | 45.70 | 1,487,968 | +0.02(+0.05%) |
Jul 16, 2018 | 45.48 | 45.75 | 45.31 | 45.68 | 907,857 | +0.07(+0.16%) |
Jul 13, 2018 | 45.52 | 45.74 | 45.31 | 45.61 | 1,089,507 | +0.13(+0.29%) |
Jul 12, 2018 | 45.44 | 45.74 | 45.15 | 45.47 | 1,744,892 | -0.18(-0.39%) |
Jul 11, 2018 | 45.01 | 45.79 | 44.81 | 45.65 | 1,301,529 | +0.79(+1.76%) |
Jul 10, 2018 | 44.35 | 44.90 | 44.19 | 44.86 | 2,177,842 | +0.19(+0.42%) |
Jul 09, 2018 | 46.25 | 46.28 | 44.54 | 44.68 | 1,604,457 | -1.62(-3.51%) |
Jul 06, 2018 | 46.05 | 46.57 | 46.01 | 46.30 | 1,523,070 | +0.16(+0.35%) |
Jul 05, 2018 | 46.13 | 46.28 | 45.65 | 46.14 | 1,868,207 | +0.01(+0.02%) |
Jul 03, 2018 | 46.13 | 46.13 | 46.13 | 0 | -0.21(-0.46%) | |
Jul 02, 2018 | 45.79 | 46.40 | 45.77 | 46.34 | 2,393,176 | +0.54(+1.18%) |
Jun 29, 2018 | 45.30 | 45.88 | 44.92 | 45.80 | 2,684,434 | +0.36(+0.79%) |
Jun 28, 2018 | 45.16 | 45.92 | 45.11 | 45.44 | 1,503,630 | +0.20(+0.45%) |
Jun 27, 2018 | 44.94 | 45.52 | 44.87 | 45.24 | 1,847,175 | +0.20(+0.45%) |
Jun 26, 2018 | 44.51 | 45.56 | 44.51 | 45.03 | 2,474,138 | +0.24(+0.55%) |
Jun 25, 2018 | 44.34 | 44.94 | 44.07 | 44.79 | 2,490,702 | +0.38(+0.86%) |
Jun 22, 2018 | 44.10 | 44.50 | 44.01 | 44.41 | 3,008,341 | +0.22(+0.50%) |
Jun 21, 2018 | 44.37 | 44.68 | 43.97 | 44.19 | 2,392,071 | -0.02(-0.06%) |
Jun 20, 2018 | 43.82 | 44.42 | 43.48 | 44.21 | 1,662,351 | +0.19(+0.43%) |
Jun 19, 2018 | 43.43 | 44.05 | 43.30 | 44.02 | 3,169,936 | +0.85(+1.96%) |
Jun 18, 2018 | 43.05 | 43.41 | 42.82 | 43.17 | 2,298,440 | +0.12(+0.28%) |
Jun 15, 2018 | 43.36 | 42.13 | 43.05 | 7,268,471 | +0.68(+1.60%) | |
Jun 14, 2018 | 42.78 | 43.03 | 42.11 | 42.38 | 3,058,060 | -0.19(-0.44%) |
Jun 13, 2018 | 42.74 | 43.33 | 42.15 | 42.56 | 2,561,005 | -0.06(-0.13%) |
Jun 12, 2018 | 42.28 | 42.79 | 41.98 | 42.62 | 3,624,081 | +0.55(+1.32%) |
Jun 11, 2018 | 41.98 | 42.22 | 41.63 | 42.07 | 3,053,488 | +0.20(+0.49%) |
Jun 08, 2018 | 42.63 | 42.83 | 41.81 | 41.86 | 2,244,448 | -0.50(-1.17%) |
Jun 07, 2018 | 42.62 | 42.87 | 42.20 | 42.36 | 3,590,367 | -0.29(-0.69%) |
Jun 06, 2018 | 42.51 | 42.65 | 4,466,119 | -1.60(-3.61%) |