Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 45.94 | 46.13 | 44.85 | 46.09 | 2,411,626 | -0.42(-0.90%) |
Nov 29, 2018 | 46.39 | 46.90 | 45.87 | 46.51 | 1,113,789 | +0.33(+0.71%) |
Nov 28, 2018 | 45.66 | 46.20 | 44.56 | 46.18 | 801,544 | +0.72(+1.59%) |
Nov 27, 2018 | 45.66 | 46.67 | 45.23 | 45.46 | 1,187,358 | -0.37(-0.81%) |
Nov 26, 2018 | 45.47 | 46.25 | 45.17 | 45.83 | 1,146,817 | +1.13(+2.54%) |
Nov 23, 2018 | 43.96 | 44.97 | 43.53 | 44.70 | 779,157 | -1.00(-2.20%) |
Nov 21, 2018 | 45.70 | 45.70 | 45.70 | 0 | -0.53(-1.15%) | |
Nov 20, 2018 | 48.09 | 48.70 | 45.66 | 46.23 | 4,126,343 | -2.72(-5.55%) |
Nov 19, 2018 | 48.03 | 49.25 | 47.69 | 48.95 | 2,554,967 | +1.35(+2.83%) |
Nov 16, 2018 | 46.18 | 47.89 | 45.97 | 47.60 | 2,622,522 | +1.94(+4.25%) |
Nov 15, 2018 | 44.04 | 45.79 | 44.02 | 45.66 | 2,067,841 | +1.32(+2.98%) |
Nov 14, 2018 | 45.27 | 45.59 | 43.79 | 44.34 | 3,109,108 | +0.09(+0.21%) |
Nov 13, 2018 | 45.94 | 46.37 | 44.19 | 44.25 | 1,831,341 | -1.79(-3.90%) |
Nov 12, 2018 | 48.27 | 48.37 | 45.97 | 46.04 | 1,093,511 | -1.56(-3.28%) |
Nov 09, 2018 | 46.47 | 47.87 | 46.04 | 47.60 | 1,280,757 | +0.17(+0.35%) |
Nov 08, 2018 | 49.18 | 49.22 | 47.09 | 47.44 | 1,426,722 | -2.00(-4.05%) |
Nov 07, 2018 | 49.04 | 49.90 | 48.57 | 49.44 | 1,646,887 | +1.15(+2.38%) |
Nov 06, 2018 | 48.09 | 48.73 | 47.32 | 48.29 | 1,140,414 | +0.29(+0.60%) |
Nov 05, 2018 | 46.59 | 48.00 | 46.31 | 48.00 | 1,391,012 | +2.14(+4.68%) |
Nov 02, 2018 | 47.17 | 47.61 | 45.67 | 45.86 | 1,420,620 | -0.93(-1.99%) |
Nov 01, 2018 | 47.13 | 47.32 | 45.97 | 46.79 | 1,968,784 | -0.08(-0.16%) |
Oct 31, 2018 | 46.89 | 47.82 | 46.76 | 46.86 | 1,955,710 | +0.27(+0.58%) |
Oct 30, 2018 | 45.63 | 46.69 | 45.24 | 46.59 | 2,081,213 | +0.72(+1.57%) |
Oct 29, 2018 | 48.12 | 48.12 | 45.40 | 45.87 | 2,024,860 | -1.28(-2.71%) |
Oct 26, 2018 | 46.56 | 48.19 | 46.24 | 47.15 | 2,080,288 | -0.08(-0.16%) |
Oct 25, 2018 | 46.30 | 47.65 | 45.73 | 47.22 | 1,896,253 | +1.79(+3.94%) |
Oct 24, 2018 | 47.86 | 47.98 | 45.40 | 45.43 | 2,137,090 | -1.87(-3.96%) |
Oct 23, 2018 | 47.83 | 47.83 | 46.68 | 47.31 | 1,192,987 | -1.89(-3.84%) |
Oct 22, 2018 | 49.71 | 49.84 | 49.03 | 49.20 | 1,115,056 | -0.57(-1.15%) |
Oct 19, 2018 | 50.18 | 51.10 | 49.72 | 49.77 | 1,340,869 | -0.20(-0.39%) |
Oct 18, 2018 | 50.41 | 51.20 | 49.68 | 49.96 | 1,376,628 | -1.23(-2.41%) |
Oct 17, 2018 | 51.69 | 52.01 | 50.75 | 51.20 | 1,113,587 | -0.86(-1.65%) |
Oct 16, 2018 | 52.45 | 52.52 | 51.76 | 52.05 | 1,493,676 | -0.01(-0.01%) |
Oct 15, 2018 | 52.39 | 52.82 | 51.84 | 52.06 | 1,171,768 | -0.16(-0.30%) |
Oct 12, 2018 | 52.53 | 52.71 | 51.41 | 52.22 | 1,383,934 | +0.88(+1.71%) |
Oct 11, 2018 | 51.90 | 52.33 | 50.78 | 51.34 | 1,968,501 | -0.76(-1.46%) |
Oct 10, 2018 | 54.76 | 54.84 | 52.05 | 52.10 | 2,035,726 | -2.78(-5.06%) |
Oct 09, 2018 | 54.48 | 55.48 | 54.16 | 54.88 | 1,479,918 | +0.77(+1.42%) |
Oct 08, 2018 | 53.50 | 54.38 | 52.97 | 54.11 | 1,516,614 | -0.01(-0.01%) |
Oct 05, 2018 | 54.05 | 54.79 | 53.71 | 54.12 | 1,768,198 | +0.46(+0.86%) |
Oct 04, 2018 | 53.42 | 54.57 | 53.27 | 53.66 | 1,682,300 | -0.22(-0.41%) |
Oct 03, 2018 | 52.79 | 54.03 | 52.44 | 53.88 | 1,331,437 | +1.22(+2.31%) |
Oct 02, 2018 | 52.67 | 53.15 | 52.34 | 52.66 | 1,343,615 | -0.07(-0.13%) |
Oct 01, 2018 | 51.91 | 53.05 | 51.59 | 52.72 | 1,482,781 | +0.99(+1.90%) |
Sep 28, 2018 | 51.75 | 53.25 | 51.68 | 51.74 | 2,072,313 | -0.23(-0.45%) |
Sep 27, 2018 | 52.11 | 52.30 | 51.68 | 51.97 | 2,667,404 | +0.40(+0.77%) |
Sep 26, 2018 | 51.20 | 52.06 | 50.93 | 51.57 | 1,825,537 | -0.10(-0.19%) |
Sep 25, 2018 | 51.94 | 52.53 | 51.55 | 51.67 | 2,058,670 | +0.80(+1.57%) |
Sep 24, 2018 | 51.42 | 51.89 | 50.59 | 50.87 | 1,458,081 | +0.26(+0.51%) |
Sep 21, 2018 | 50.75 | 51.05 | 50.33 | 50.62 | 2,338,945 | +0.23(+0.45%) |
Sep 20, 2018 | 50.67 | 51.05 | 50.13 | 50.39 | 1,703,095 | +0.71(+1.44%) |
Sep 19, 2018 | 49.50 | 50.41 | 49.50 | 49.68 | 1,206,118 | +0.12(+0.24%) |
Sep 18, 2018 | 49.49 | 49.87 | 49.08 | 49.56 | 982,967 | +0.58(+1.18%) |
Sep 17, 2018 | 49.35 | 49.86 | 48.70 | 48.98 | 1,168,398 | -0.16(-0.32%) |
Sep 14, 2018 | 49.07 | 49.41 | 48.35 | 49.14 | 1,415,037 | +0.42(+0.86%) |
Sep 13, 2018 | 49.22 | 49.41 | 48.42 | 48.71 | 1,240,023 | -0.80(-1.61%) |
Sep 12, 2018 | 49.40 | 50.23 | 49.25 | 49.51 | 1,456,992 | +0.90(+1.84%) |
Sep 11, 2018 | 47.71 | 48.77 | 47.66 | 48.62 | 1,186,527 | +0.96(+2.00%) |
Sep 10, 2018 | 47.47 | 48.05 | 47.36 | 47.66 | 1,598,634 | +0.43(+0.91%) |
Sep 07, 2018 | 46.74 | 47.32 | 46.33 | 47.23 | 2,962,593 | -0.09(-0.19%) |
Sep 06, 2018 | 48.51 | 48.80 | 47.32 | 47.32 | 1,952,160 | -1.23(-2.53%) |
Sep 05, 2018 | 49.27 | 49.27 | 48.01 | 48.55 | 1,607,590 | -0.99(-2.00%) |