Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 41.67 | 42.25 | 41.37 | 42.06 | 4,568,585 | +0.06(+0.15%) |
Nov 29, 2018 | 42.01 | 42.35 | 41.59 | 42.00 | 3,363,376 | +0.56(+1.35%) |
Nov 28, 2018 | 40.85 | 41.56 | 40.31 | 41.44 | 3,321,730 | +0.53(+1.29%) |
Nov 27, 2018 | 40.73 | 41.20 | 40.67 | 40.91 | 2,999,281 | +0.15(+0.37%) |
Nov 26, 2018 | 40.92 | 41.17 | 40.57 | 40.76 | 2,787,281 | +0.29(+0.73%) |
Nov 23, 2018 | 40.77 | 41.02 | 40.20 | 40.46 | 1,280,647 | -1.29(-3.10%) |
Nov 21, 2018 | 41.76 | 41.76 | 41.76 | 0 | +0.45(+1.08%) | |
Nov 20, 2018 | 42.15 | 42.24 | 41.07 | 41.31 | 3,321,719 | -1.33(-3.11%) |
Nov 19, 2018 | 42.30 | 42.85 | 41.63 | 42.64 | 3,244,056 | +0.05(+0.13%) |
Nov 16, 2018 | 42.14 | 42.74 | 41.76 | 42.59 | 3,395,730 | +0.58(+1.37%) |
Nov 15, 2018 | 41.16 | 42.02 | 40.85 | 42.01 | 3,367,949 | +0.68(+1.64%) |
Nov 14, 2018 | 42.41 | 42.62 | 41.26 | 41.33 | 3,258,205 | -0.44(-1.05%) |
Nov 13, 2018 | 42.67 | 43.03 | 41.62 | 41.77 | 2,617,186 | -0.94(-2.21%) |
Nov 12, 2018 | 43.48 | 43.64 | 42.59 | 42.72 | 2,893,498 | -0.48(-1.11%) |
Nov 09, 2018 | 43.23 | 43.51 | 42.62 | 43.19 | 3,520,610 | -0.60(-1.38%) |
Nov 08, 2018 | 43.88 | 44.46 | 43.59 | 43.80 | 3,557,648 | -0.07(-0.16%) |
Nov 07, 2018 | 43.86 | 44.45 | 43.39 | 43.87 | 3,953,642 | +0.26(+0.60%) |
Nov 06, 2018 | 43.65 | 43.80 | 42.80 | 43.61 | 2,841,009 | -0.18(-0.41%) |
Nov 05, 2018 | 43.28 | 43.80 | 42.99 | 43.78 | 3,594,417 | +0.97(+2.27%) |
Nov 02, 2018 | 44.23 | 44.37 | 42.35 | 42.81 | 4,028,020 | -0.98(-2.23%) |
Nov 01, 2018 | 44.54 | 44.54 | 43.31 | 43.79 | 3,616,787 | -0.53(-1.20%) |
Oct 31, 2018 | 43.72 | 45.20 | 43.58 | 44.32 | 6,596,521 | +1.57(+3.68%) |
Oct 30, 2018 | 42.71 | 43.12 | 42.02 | 42.75 | 3,518,531 | +0.03(+0.06%) |
Oct 29, 2018 | 43.17 | 43.41 | 42.20 | 42.72 | 3,625,218 | -0.07(-0.17%) |
Oct 26, 2018 | 43.42 | 43.54 | 42.20 | 42.79 | 4,251,491 | -0.86(-1.97%) |
Oct 25, 2018 | 43.58 | 44.18 | 43.17 | 43.65 | 3,324,020 | +0.66(+1.52%) |
Oct 24, 2018 | 44.59 | 44.59 | 42.96 | 43.00 | 3,304,297 | -1.53(-3.43%) |
Oct 23, 2018 | 44.60 | 44.85 | 43.26 | 44.52 | 4,249,088 | -0.73(-1.61%) |
Oct 22, 2018 | 45.82 | 45.86 | 44.84 | 45.25 | 2,885,607 | -0.55(-1.19%) |
Oct 19, 2018 | 45.57 | 46.27 | 45.56 | 45.80 | 4,684,574 | +0.59(+1.30%) |
Oct 18, 2018 | 44.99 | 45.92 | 44.83 | 45.21 | 2,621,313 | -0.07(-0.15%) |
Oct 17, 2018 | 45.57 | 45.59 | 44.85 | 45.28 | 2,342,414 | -0.30(-0.65%) |
Oct 16, 2018 | 44.35 | 45.94 | 44.15 | 45.58 | 4,240,300 | +1.79(+4.09%) |
Oct 15, 2018 | 43.92 | 44.19 | 43.44 | 43.79 | 2,353,321 | -0.14(-0.32%) |
Oct 12, 2018 | 44.18 | 44.60 | 42.96 | 43.93 | 3,747,807 | -0.14(-0.31%) |
Oct 11, 2018 | 45.19 | 45.19 | 43.90 | 44.06 | 4,501,708 | -1.41(-3.11%) |
Oct 10, 2018 | 46.42 | 46.61 | 45.44 | 45.48 | 3,594,427 | -0.95(-2.05%) |
Oct 09, 2018 | 46.27 | 46.54 | 46.08 | 46.43 | 1,973,450 | +0.22(+0.47%) |
Oct 08, 2018 | 46.19 | 46.58 | 45.93 | 46.21 | 2,148,230 | -0.14(-0.31%) |
Oct 05, 2018 | 46.22 | 46.58 | 46.11 | 46.35 | 2,342,879 | +0.09(+0.19%) |
Oct 04, 2018 | 46.25 | 46.50 | 45.99 | 46.27 | 2,675,815 | +0.03(+0.07%) |
Oct 03, 2018 | 46.01 | 46.32 | 45.46 | 46.23 | 4,017,118 | +0.37(+0.81%) |
Oct 02, 2018 | 46.52 | 46.69 | 45.65 | 45.86 | 3,782,685 | -0.72(-1.55%) |
Oct 01, 2018 | 46.00 | 46.73 | 45.81 | 46.58 | 3,191,232 | +0.78(+1.71%) |
Sep 28, 2018 | 46.00 | 46.26 | 45.77 | 45.80 | 3,311,468 | -0.26(-0.57%) |
Sep 27, 2018 | 46.42 | 46.42 | 45.84 | 46.06 | 3,156,492 | -0.16(-0.34%) |
Sep 26, 2018 | 46.10 | 47.17 | 46.06 | 46.22 | 3,661,035 | -0.01(-0.03%) |
Sep 25, 2018 | 46.07 | 46.27 | 45.52 | 46.23 | 4,784,753 | +0.38(+0.83%) |
Sep 24, 2018 | 46.96 | 46.96 | 45.65 | 45.85 | 4,962,043 | -0.84(-1.79%) |
Sep 21, 2018 | 46.52 | 46.83 | 45.20 | 46.69 | 7,550,823 | +0.34(+0.73%) |
Sep 20, 2018 | 47.04 | 47.04 | 46.16 | 46.35 | 4,610,500 | -0.61(-1.31%) |
Sep 19, 2018 | 46.83 | 47.07 | 46.67 | 46.97 | 4,813,432 | +0.26(+0.55%) |
Sep 18, 2018 | 46.32 | 47.30 | 46.29 | 46.71 | 4,501,670 | +0.79(+1.72%) |
Sep 17, 2018 | 45.04 | 46.35 | 44.87 | 45.92 | 5,676,398 | +1.07(+2.38%) |
Sep 14, 2018 | 44.46 | 44.96 | 44.16 | 44.85 | 3,340,183 | +0.29(+0.65%) |
Sep 13, 2018 | 43.90 | 44.58 | 43.86 | 44.56 | 3,074,894 | +0.57(+1.31%) |
Sep 12, 2018 | 44.15 | 44.23 | 43.77 | 43.99 | 2,627,153 | +0.06(+0.14%) |
Sep 11, 2018 | 43.59 | 44.28 | 43.47 | 43.93 | 3,827,381 | +0.31(+0.71%) |
Sep 10, 2018 | 44.65 | 44.85 | 43.58 | 43.62 | 4,095,392 | -0.86(-1.94%) |
Sep 07, 2018 | 44.38 | 44.79 | 44.20 | 44.48 | 2,060,768 | -0.11(-0.26%) |
Sep 06, 2018 | 44.66 | 45.02 | 44.33 | 44.60 | 3,230,549 | -0.05(-0.11%) |
Sep 05, 2018 | 44.33 | 44.65 | 43.83 | 44.65 | 2,853,910 | +0.26(+0.58%) |