Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 40.90 | 41.52 | 40.90 | 41.26 | 1,064,441 | +0.12(+0.30%) |
Nov 29, 2018 | 40.78 | 41.37 | 40.61 | 41.13 | 1,173,104 | +0.00(+0.00%) |
Nov 28, 2018 | 40.45 | 41.13 | 39.86 | 41.13 | 734,777 | +0.69(+1.71%) |
Nov 27, 2018 | 40.22 | 40.69 | 40.13 | 40.44 | 992,677 | -0.03(-0.07%) |
Nov 26, 2018 | 39.85 | 40.58 | 39.59 | 40.47 | 1,295,120 | +1.18(+3.01%) |
Nov 23, 2018 | 39.17 | 39.62 | 38.97 | 39.29 | 1,118,232 | -0.04(-0.09%) |
Nov 21, 2018 | 39.32 | 39.32 | 39.32 | 0 | +0.07(+0.18%) | |
Nov 20, 2018 | 39.27 | 39.87 | 38.99 | 39.25 | 1,471,097 | -0.55(-1.38%) |
Nov 19, 2018 | 40.18 | 40.62 | 39.72 | 39.80 | 1,457,808 | -0.50(-1.23%) |
Nov 16, 2018 | 40.55 | 40.75 | 40.25 | 40.30 | 1,829,885 | -0.52(-1.26%) |
Nov 15, 2018 | 40.28 | 41.09 | 40.18 | 40.81 | 1,107,157 | +0.12(+0.28%) |
Nov 14, 2018 | 41.79 | 41.89 | 40.25 | 40.70 | 1,343,683 | -0.76(-1.82%) |
Nov 13, 2018 | 41.24 | 41.95 | 41.23 | 41.45 | 1,310,646 | +0.22(+0.54%) |
Nov 12, 2018 | 41.42 | 41.86 | 41.20 | 41.23 | 928,238 | -0.28(-0.66%) |
Nov 09, 2018 | 41.51 | 41.93 | 41.22 | 41.51 | 887,091 | -0.14(-0.34%) |
Nov 08, 2018 | 41.76 | 42.39 | 41.39 | 41.65 | 3,443,792 | -0.22(-0.53%) |
Nov 07, 2018 | 41.99 | 42.31 | 41.51 | 41.87 | 2,611,996 | +0.00(+0.00%) |
Nov 06, 2018 | 41.63 | 42.11 | 41.35 | 41.87 | 1,784,754 | +0.18(+0.42%) |
Nov 05, 2018 | 41.55 | 41.97 | 41.22 | 41.69 | 1,352,181 | +0.09(+0.21%) |
Nov 02, 2018 | 42.34 | 42.59 | 41.38 | 41.61 | 830,391 | -0.45(-1.07%) |
Nov 01, 2018 | 42.06 | 42.62 | 41.89 | 42.06 | 1,337,859 | +0.18(+0.42%) |
Oct 31, 2018 | 41.24 | 42.52 | 41.24 | 41.88 | 1,628,662 | +1.11(+2.73%) |
Oct 30, 2018 | 39.62 | 40.79 | 39.48 | 40.77 | 1,901,271 | +1.18(+2.99%) |
Oct 29, 2018 | 39.34 | 40.33 | 39.30 | 39.58 | 1,578,475 | +0.76(+1.96%) |
Oct 26, 2018 | 39.13 | 39.56 | 38.72 | 38.82 | 1,550,705 | -0.84(-2.12%) |
Oct 25, 2018 | 39.03 | 40.39 | 39.03 | 39.66 | 1,916,223 | +0.85(+2.19%) |
Oct 24, 2018 | 40.36 | 40.48 | 38.75 | 38.81 | 2,736,130 | -1.81(-4.46%) |
Oct 23, 2018 | 40.66 | 42.16 | 40.32 | 40.62 | 2,314,418 | -0.49(-1.20%) |
Oct 22, 2018 | 43.00 | 43.00 | 40.97 | 41.12 | 3,075,626 | -1.62(-3.78%) |
Oct 19, 2018 | 42.60 | 43.37 | 42.32 | 42.74 | 1,458,389 | +0.01(+0.02%) |
Oct 18, 2018 | 42.98 | 43.64 | 42.60 | 42.73 | 1,070,599 | -0.46(-1.06%) |
Oct 17, 2018 | 43.24 | 43.73 | 42.59 | 43.19 | 1,230,609 | -0.15(-0.35%) |
Oct 16, 2018 | 43.39 | 43.39 | 42.66 | 43.34 | 823,359 | +0.18(+0.41%) |
Oct 15, 2018 | 43.14 | 43.62 | 42.73 | 43.16 | 936,813 | +0.02(+0.04%) |
Oct 12, 2018 | 44.18 | 44.22 | 41.98 | 43.14 | 1,303,285 | -0.41(-0.93%) |
Oct 11, 2018 | 44.36 | 44.88 | 43.52 | 43.55 | 1,544,328 | -0.83(-1.87%) |
Oct 10, 2018 | 45.41 | 45.65 | 44.35 | 44.38 | 1,476,599 | -0.88(-1.93%) |
Oct 09, 2018 | 45.28 | 45.72 | 45.08 | 45.26 | 930,554 | -0.30(-0.66%) |
Oct 08, 2018 | 45.24 | 45.69 | 45.00 | 45.56 | 496,096 | +0.22(+0.49%) |
Oct 05, 2018 | 46.11 | 46.11 | 45.24 | 45.34 | 642,478 | -0.60(-1.31%) |
Oct 04, 2018 | 45.79 | 46.37 | 45.51 | 45.94 | 797,534 | +0.12(+0.27%) |
Oct 03, 2018 | 45.29 | 46.01 | 45.03 | 45.81 | 926,989 | +0.85(+1.89%) |
Oct 02, 2018 | 45.13 | 45.46 | 44.49 | 44.97 | 985,779 | -0.15(-0.33%) |
Oct 01, 2018 | 45.80 | 45.91 | 44.91 | 45.12 | 934,237 | -0.50(-1.10%) |
Sep 28, 2018 | 45.56 | 45.83 | 45.43 | 45.62 | 1,099,081 | -0.10(-0.21%) |
Sep 27, 2018 | 45.80 | 45.91 | 45.57 | 45.72 | 1,131,554 | -0.04(-0.08%) |
Sep 26, 2018 | 46.91 | 46.97 | 45.68 | 45.75 | 1,083,040 | -1.02(-2.17%) |
Sep 25, 2018 | 46.97 | 46.97 | 46.53 | 46.77 | 1,130,283 | -0.09(-0.19%) |
Sep 24, 2018 | 47.60 | 47.73 | 46.79 | 46.86 | 1,040,026 | -0.74(-1.56%) |
Sep 21, 2018 | 47.86 | 48.16 | 47.59 | 47.60 | 3,149,266 | -0.39(-0.81%) |
Sep 20, 2018 | 47.75 | 48.22 | 47.72 | 47.99 | 831,529 | +0.43(+0.91%) |
Sep 19, 2018 | 46.91 | 47.74 | 46.80 | 47.55 | 633,824 | +0.80(+1.72%) |
Sep 18, 2018 | 46.95 | 47.40 | 46.66 | 46.75 | 984,974 | -0.33(-0.69%) |
Sep 17, 2018 | 47.34 | 47.41 | 46.89 | 47.08 | 706,830 | -0.11(-0.22%) |
Sep 14, 2018 | 47.03 | 47.39 | 46.98 | 47.18 | 794,076 | +0.16(+0.34%) |
Sep 13, 2018 | 47.68 | 47.91 | 46.98 | 47.02 | 665,107 | -0.58(-1.23%) |
Sep 12, 2018 | 48.11 | 48.32 | 47.36 | 47.61 | 469,242 | -0.55(-1.14%) |
Sep 11, 2018 | 47.71 | 48.47 | 47.71 | 48.16 | 544,062 | +0.28(+0.59%) |
Sep 10, 2018 | 48.06 | 48.44 | 47.85 | 47.87 | 536,885 | -0.04(-0.07%) |
Sep 07, 2018 | 48.09 | 48.19 | 47.76 | 47.91 | 619,626 | -0.06(-0.13%) |
Sep 06, 2018 | 48.10 | 48.31 | 47.80 | 47.97 | 510,804 | -0.17(-0.35%) |
Sep 05, 2018 | 48.13 | 48.40 | 47.93 | 48.14 | 404,642 | +0.10(+0.20%) |