Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 40.21 | 40.80 | 39.35 | 40.12 | 743,400 | +0.10(+0.25%) |
Nov 29, 2018 | 39.43 | 40.48 | 39.27 | 40.02 | 1,225,771 | +0.27(+0.68%) |
Nov 28, 2018 | 38.75 | 39.82 | 37.57 | 39.75 | 590,045 | +1.36(+3.54%) |
Nov 27, 2018 | 38.33 | 39.21 | 37.89 | 38.39 | 282,243 | -0.08(-0.21%) |
Nov 26, 2018 | 37.26 | 38.88 | 37.26 | 38.47 | 653,188 | +1.43(+3.86%) |
Nov 23, 2018 | 36.23 | 37.57 | 35.60 | 37.04 | 790,100 | +0.70(+1.93%) |
Nov 21, 2018 | 36.34 | 36.34 | 36.34 | 0 | +0.26(+0.72%) | |
Nov 20, 2018 | 35.01 | 36.52 | 33.89 | 36.08 | 1,764,908 | +0.44(+1.23%) |
Nov 19, 2018 | 38.66 | 39.25 | 34.83 | 35.64 | 1,867,421 | -3.32(-8.52%) |
Nov 16, 2018 | 37.00 | 39.26 | 36.76 | 38.96 | 1,465,600 | +1.66(+4.45%) |
Nov 15, 2018 | 36.42 | 37.49 | 36.28 | 37.30 | 1,134,989 | +1.02(+2.81%) |
Nov 14, 2018 | 36.61 | 36.95 | 35.90 | 36.28 | 4,946,528 | +0.11(+0.30%) |
Nov 13, 2018 | 36.24 | 37.01 | 35.11 | 36.17 | 1,388,740 | -0.34(-0.93%) |
Nov 12, 2018 | 38.00 | 38.25 | 36.34 | 36.51 | 1,029,324 | -2.65(-6.77%) |
Nov 09, 2018 | 38.80 | 39.64 | 38.66 | 39.16 | 699,300 | -0.21(-0.53%) |
Nov 08, 2018 | 39.18 | 40.00 | 38.77 | 39.37 | 675,010 | +0.12(+0.31%) |
Nov 07, 2018 | 38.58 | 39.94 | 38.44 | 39.25 | 1,220,019 | +1.25(+3.29%) |
Nov 06, 2018 | 37.95 | 39.51 | 37.63 | 38.00 | 891,307 | -0.03(-0.08%) |
Nov 05, 2018 | 38.29 | 38.55 | 37.45 | 38.03 | 599,781 | +0.03(+0.08%) |
Nov 02, 2018 | 39.00 | 39.50 | 37.81 | 38.00 | 707,700 | -0.73(-1.88%) |
Nov 01, 2018 | 38.23 | 38.94 | 37.75 | 38.73 | 776,261 | +0.76(+2.00%) |
Oct 31, 2018 | 36.90 | 38.23 | 36.60 | 37.97 | 1,038,791 | +1.50(+4.11%) |
Oct 30, 2018 | 35.43 | 37.36 | 34.90 | 36.47 | 1,341,940 | +0.79(+2.21%) |
Oct 29, 2018 | 36.70 | 39.02 | 34.15 | 35.68 | 2,103,026 | -0.72(-1.98%) |
Oct 26, 2018 | 36.09 | 37.29 | 35.80 | 36.40 | 869,400 | -0.38(-1.03%) |
Oct 25, 2018 | 36.01 | 36.83 | 35.68 | 36.78 | 596,401 | +0.95(+2.65%) |
Oct 24, 2018 | 35.94 | 37.05 | 35.75 | 35.83 | 967,011 | -0.42(-1.16%) |
Oct 23, 2018 | 36.60 | 36.98 | 35.84 | 36.25 | 1,256,117 | -0.94(-2.53%) |
Oct 22, 2018 | 36.27 | 37.74 | 35.87 | 37.19 | 541,070 | +0.92(+2.54%) |
Oct 19, 2018 | 36.40 | 37.73 | 35.77 | 36.27 | 362,000 | +0.01(+0.03%) |
Oct 18, 2018 | 37.49 | 37.63 | 35.72 | 36.26 | 610,536 | -1.36(-3.62%) |
Oct 17, 2018 | 38.82 | 39.00 | 36.06 | 37.62 | 723,876 | -0.85(-2.21%) |
Oct 16, 2018 | 37.67 | 39.00 | 36.69 | 38.47 | 590,183 | +1.41(+3.80%) |
Oct 15, 2018 | 36.10 | 37.39 | 35.88 | 37.06 | 441,269 | +0.84(+2.32%) |
Oct 12, 2018 | 36.39 | 37.49 | 35.85 | 36.22 | 386,600 | +0.52(+1.46%) |
Oct 11, 2018 | 35.70 | 36.73 | 35.25 | 35.70 | 728,409 | +0.00(+0.00%) |
Oct 10, 2018 | 38.56 | 38.67 | 35.42 | 35.70 | 1,016,215 | -3.08(-7.94%) |
Oct 09, 2018 | 40.00 | 41.33 | 38.49 | 38.78 | 708,729 | -1.44(-3.58%) |
Oct 08, 2018 | 39.83 | 40.52 | 38.92 | 40.22 | 520,057 | -0.06(-0.15%) |
Oct 05, 2018 | 42.00 | 42.18 | 39.09 | 40.28 | 1,168,400 | -1.78(-4.23%) |
Oct 04, 2018 | 44.24 | 44.24 | 41.70 | 42.06 | 722,591 | -2.23(-5.03%) |
Oct 03, 2018 | 43.09 | 44.45 | 42.57 | 44.29 | 1,047,095 | +1.29(+3.00%) |
Oct 02, 2018 | 43.00 | 43.33 | 42.56 | 43.00 | 979,826 | +0.00(+0.00%) |
Oct 01, 2018 | 42.50 | 44.03 | 42.35 | 43.00 | 731,877 | +0.97(+2.31%) |
Sep 28, 2018 | 41.69 | 42.09 | 40.98 | 42.03 | 410,400 | +0.24(+0.57%) |
Sep 27, 2018 | 41.10 | 42.32 | 40.83 | 41.79 | 339,885 | +0.83(+2.03%) |
Sep 26, 2018 | 41.10 | 41.87 | 40.76 | 40.96 | 561,636 | -0.19(-0.46%) |
Sep 25, 2018 | 42.30 | 43.00 | 40.84 | 41.15 | 331,440 | -1.16(-2.74%) |
Sep 24, 2018 | 41.86 | 42.67 | 41.50 | 42.31 | 222,905 | +0.30(+0.71%) |
Sep 21, 2018 | 43.12 | 43.39 | 41.83 | 42.01 | 569,000 | -1.00(-2.33%) |
Sep 20, 2018 | 43.99 | 44.30 | 41.92 | 43.01 | 679,262 | -0.41(-0.94%) |
Sep 19, 2018 | 44.25 | 44.98 | 42.85 | 43.42 | 682,682 | -0.58(-1.32%) |
Sep 18, 2018 | 43.36 | 44.97 | 43.06 | 44.00 | 1,907,184 | +0.25(+0.57%) |
Sep 17, 2018 | 41.37 | 44.19 | 41.00 | 43.75 | 1,232,064 | +2.30(+5.55%) |
Sep 14, 2018 | 37.36 | 41.85 | 37.36 | 41.45 | 1,585,000 | +4.27(+11.48%) |
Sep 13, 2018 | 36.80 | 37.87 | 36.80 | 37.18 | 199,857 | +0.64(+1.75%) |
Sep 12, 2018 | 37.42 | 37.54 | 36.46 | 36.54 | 201,796 | -0.84(-2.25%) |
Sep 11, 2018 | 37.52 | 37.85 | 37.16 | 37.38 | 147,648 | -0.15(-0.40%) |
Sep 10, 2018 | 37.76 | 38.65 | 37.42 | 37.53 | 206,807 | -0.19(-0.50%) |
Sep 07, 2018 | 37.42 | 38.80 | 36.70 | 37.72 | 211,600 | +0.21(+0.56%) |
Sep 06, 2018 | 37.16 | 37.68 | 36.07 | 37.51 | 110,915 | +0.51(+1.38%) |
Sep 05, 2018 | 38.46 | 38.49 | 36.80 | 37.00 | 238,780 | -1.63(-4.22%) |
Sep 04, 2018 | 38.34 | 39.30 | 38.09 | 38.63 | 285,389 | +0.13(+0.34%) |
Aug 31, 2018 | 38.50 | 38.50 | 38.50 | 0 | -0.06(-0.16%) | |
Aug 30, 2018 | 37.87 | 38.95 | 37.75 | 38.56 | 105,042 | +0.27(+0.71%) |
Aug 29, 2018 | 38.83 | 39.08 | 38.26 | 38.29 | 125,524 | -0.36(-0.93%) |
Aug 28, 2018 | 38.31 | 39.35 | 37.97 | 38.65 | 272,564 | +0.20(+0.52%) |
Aug 27, 2018 | 38.19 | 38.59 | 37.88 | 38.45 | 358,592 | +0.61(+1.61%) |
Aug 24, 2018 | 35.96 | 37.97 | 35.96 | 37.84 | 468,200 | +1.86(+5.17%) |
Aug 23, 2018 | 35.31 | 36.65 | 35.30 | 35.98 | 265,266 | +0.63(+1.78%) |
Aug 22, 2018 | 34.72 | 35.66 | 34.69 | 35.35 | 279,133 | +0.61(+1.76%) |
Aug 21, 2018 | 34.45 | 35.16 | 34.15 | 34.74 | 241,978 | +0.70(+2.06%) |
Aug 20, 2018 | 34.19 | 34.65 | 33.49 | 34.04 | 229,377 | -0.03(-0.09%) |
Aug 17, 2018 | 34.56 | 35.01 | 33.94 | 34.07 | 314,400 | -0.68(-1.96%) |
Aug 16, 2018 | 34.00 | 35.13 | 33.56 | 34.75 | 361,631 | +0.91(+2.69%) |
Aug 15, 2018 | 34.10 | 34.46 | 33.62 | 33.84 | 214,321 | -0.69(-2.00%) |
Aug 14, 2018 | 34.53 | 35.80 | 34.00 | 34.53 | 398,858 | +0.14(+0.41%) |
Aug 13, 2018 | 35.07 | 35.99 | 32.55 | 34.39 | 1,609,862 | -0.80(-2.27%) |
Aug 10, 2018 | 34.65 | 35.65 | 33.65 | 35.19 | 821,700 | +1.68(+5.01%) |
Aug 09, 2018 | 37.67 | 37.67 | 32.76 | 33.51 | 1,810,074 | -4.13(-10.97%) |
Aug 08, 2018 | 37.18 | 38.05 | 36.21 | 37.64 | 749,201 | +0.40(+1.07%) |
Aug 07, 2018 | 37.39 | 37.85 | 37.15 | 37.24 | 279,365 | +0.01(+0.03%) |
Aug 06, 2018 | 35.81 | 37.33 | 35.61 | 37.23 | 250,109 | +1.73(+4.87%) |
Aug 03, 2018 | 34.83 | 35.58 | 34.52 | 35.50 | 197,800 | +0.69(+1.98%) |
Aug 02, 2018 | 33.44 | 34.89 | 33.13 | 34.81 | 198,752 | +1.24(+3.69%) |
Aug 01, 2018 | 33.00 | 34.27 | 33.00 | 33.57 | 295,308 | +0.81(+2.47%) |
Jul 31, 2018 | 32.28 | 33.22 | 31.64 | 32.76 | 196,453 | +0.68(+2.12%) |
Jul 30, 2018 | 33.79 | 34.09 | 31.52 | 32.08 | 373,422 | -1.94(-5.70%) |
Jul 27, 2018 | 35.09 | 35.12 | 33.78 | 34.02 | 306,300 | -0.90(-2.58%) |
Jul 26, 2018 | 34.56 | 34.99 | 34.08 | 34.92 | 66,990 | +0.20(+0.58%) |
Jul 25, 2018 | 34.90 | 35.22 | 34.58 | 34.72 | 131,291 | -0.24(-0.69%) |
Jul 24, 2018 | 35.34 | 35.72 | 34.10 | 34.96 | 315,562 | -0.10(-0.29%) |
Jul 23, 2018 | 34.87 | 35.40 | 34.58 | 35.06 | 122,673 | +0.03(+0.09%) |
Jul 20, 2018 | 34.80 | 35.75 | 34.66 | 35.03 | 171,808 | +0.19(+0.55%) |
Jul 19, 2018 | 34.90 | 35.27 | 34.57 | 34.84 | 128,820 | -0.06(-0.17%) |
Jul 18, 2018 | 34.81 | 34.96 | 34.51 | 34.90 | 206,382 | +0.01(+0.03%) |
Jul 17, 2018 | 34.88 | 35.56 | 34.75 | 34.89 | 141,405 | -0.23(-0.65%) |
Jul 16, 2018 | 34.52 | 35.33 | 34.52 | 35.12 | 166,153 | +0.46(+1.33%) |
Jul 13, 2018 | 34.40 | 35.50 | 34.19 | 34.66 | 293,046 | +0.18(+0.52%) |
Jul 12, 2018 | 32.70 | 34.55 | 32.34 | 34.48 | 368,294 | +1.90(+5.83%) |
Jul 11, 2018 | 33.02 | 33.20 | 32.47 | 32.58 | 299,956 | -0.54(-1.63%) |
Jul 10, 2018 | 32.73 | 33.24 | 32.24 | 33.12 | 822,035 | +0.20(+0.61%) |
Jul 09, 2018 | 33.84 | 33.84 | 32.87 | 32.92 | 290,731 | -0.93(-2.75%) |
Jul 06, 2018 | 34.11 | 34.45 | 33.67 | 33.85 | 350,649 | -0.08(-0.24%) |
Jul 05, 2018 | 34.32 | 34.50 | 32.90 | 33.93 | 583,540 | +0.55(+1.65%) |
Jul 03, 2018 | 33.38 | 33.38 | 33.38 | 0 | +0.56(+1.71%) | |
Jul 02, 2018 | 33.18 | 33.27 | 32.03 | 32.82 | 507,918 | -0.37(-1.11%) |
Jun 29, 2018 | 34.12 | 33.14 | 33.19 | 459,068 | -0.85(-2.50%) | |
Jun 28, 2018 | 34.21 | 34.27 | 33.61 | 34.04 | 377,998 | -0.29(-0.84%) |
Jun 27, 2018 | 35.00 | 35.00 | 34.27 | 34.33 | 678,143 | -0.70(-2.00%) |
Jun 26, 2018 | 34.99 | 35.47 | 34.74 | 35.03 | 405,719 | +0.21(+0.60%) |
Jun 25, 2018 | 35.67 | 35.67 | 34.70 | 34.82 | 458,834 | -0.93(-2.60%) |
Jun 22, 2018 | 36.51 | 36.70 | 35.70 | 35.75 | 1,893,289 | -0.80(-2.19%) |
Jun 21, 2018 | 36.85 | 37.48 | 36.40 | 36.55 | 549,878 | -0.46(-1.24%) |
Jun 20, 2018 | 37.32 | 38.24 | 36.99 | 37.01 | 409,376 | -0.19(-0.51%) |
Jun 19, 2018 | 39.26 | 39.62 | 37.00 | 37.20 | 602,338 | -2.58(-6.49%) |
Jun 18, 2018 | 38.36 | 42.46 | 38.34 | 39.78 | 1,646,059 | +1.33(+3.46%) |
Jun 15, 2018 | 38.86 | 38.19 | 38.45 | 1,402,687 | +0.26(+0.68%) | |
Jun 14, 2018 | 37.46 | 41.02 | 35.40 | 38.19 | 1,771,669 | +0.53(+1.41%) |
Jun 13, 2018 | 37.53 | 37.83 | 37.23 | 37.66 | 641,239 | +0.04(+0.11%) |
Jun 12, 2018 | 36.48 | 37.82 | 36.39 | 37.62 | 508,287 | +1.13(+3.10%) |
Jun 11, 2018 | 37.83 | 38.22 | 36.27 | 36.49 | 408,473 | -0.91(-2.43%) |
Jun 08, 2018 | 36.47 | 37.65 | 35.95 | 37.40 | 666,155 | +0.29(+0.78%) |
Jun 07, 2018 | 38.27 | 38.85 | 36.68 | 37.11 | 782,482 | -1.05(-2.75%) |
Jun 06, 2018 | 38.64 | 38.16 | 307,177 | +1.81(+4.98%) | ||
Jun 05, 2018 | 35.97 | 36.68 | 35.95 | 36.35 | 319,368 | +0.39(+1.08%) |
Jun 04, 2018 | 34.44 | 36.26 | 34.39 | 35.96 | 521,246 | +1.43(+4.14%) |
Jun 01, 2018 | 35.01 | 35.01 | 34.01 | 34.53 | 414,431 | +0.01(+0.03%) |
May 31, 2018 | 34.63 | 35.00 | 34.28 | 34.52 | 361,000 | -0.15(-0.43%) |
May 30, 2018 | 34.23 | 34.75 | 33.79 | 34.67 | 546,050 | +0.43(+1.26%) |
May 29, 2018 | 33.40 | 34.34 | 33.00 | 34.24 | 218,090 | +0.64(+1.90%) |
May 25, 2018 | 33.60 | 33.60 | 33.60 | 0 | -0.11(-0.33%) | |
May 24, 2018 | 34.11 | 34.31 | 33.53 | 33.71 | 397,134 | -0.26(-0.77%) |
May 23, 2018 | 34.14 | 34.50 | 33.76 | 33.97 | 405,300 | -0.35(-1.02%) |
May 22, 2018 | 35.08 | 35.92 | 33.20 | 34.32 | 335,543 | -0.84(-2.39%) |
May 21, 2018 | 36.43 | 36.62 | 34.80 | 35.16 | 909,271 | -1.66(-4.51%) |
May 18, 2018 | 38.44 | 38.87 | 36.52 | 36.82 | 615,850 | -1.51(-3.94%) |
May 17, 2018 | 37.20 | 38.41 | 36.66 | 38.33 | 826,669 | +1.13(+3.04%) |
May 16, 2018 | 37.41 | 37.41 | 35.74 | 37.20 | 219,216 | +0.25(+0.68%) |
May 15, 2018 | 36.61 | 37.31 | 36.46 | 36.95 | 565,839 | +0.47(+1.29%) |
May 14, 2018 | 34.50 | 37.13 | 33.36 | 36.48 | 868,316 | +2.10(+6.11%) |
May 11, 2018 | 33.32 | 34.63 | 33.16 | 34.38 | 241,875 | +1.25(+3.77%) |
May 10, 2018 | 33.59 | 33.87 | 32.83 | 33.13 | 731,641 | -0.34(-1.02%) |
May 09, 2018 | 33.13 | 34.25 | 33.05 | 33.47 | 466,652 | +0.52(+1.58%) |
May 08, 2018 | 34.48 | 34.77 | 32.46 | 32.95 | 413,943 | -1.04(-3.06%) |
May 07, 2018 | 34.09 | 34.70 | 33.90 | 33.99 | 325,618 | -0.10(-0.29%) |
May 04, 2018 | 33.88 | 34.89 | 33.80 | 34.09 | 679,622 | +0.30(+0.89%) |
May 03, 2018 | 32.63 | 34.43 | 32.53 | 33.79 | 1,807,868 | +1.04(+3.18%) |
May 02, 2018 | 31.48 | 33.65 | 31.48 | 32.75 | 845,513 | +1.27(+4.03%) |
May 01, 2018 | 31.42 | 32.40 | 31.26 | 31.48 | 858,596 | -0.10(-0.32%) |
Apr 30, 2018 | 30.76 | 32.00 | 30.21 | 31.58 | 638,939 | +1.06(+3.47%) |
Apr 27, 2018 | 30.95 | 31.50 | 29.68 | 30.52 | 1,744,866 | -0.69(-2.21%) |