Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 42.52 | 42.80 | 40.64 | 42.50 | 10,062,189 | -0.12(-0.29%) |
Nov 29, 2018 | 44.63 | 44.94 | 42.35 | 42.62 | 7,777,072 | -2.46(-5.46%) |
Nov 28, 2018 | 45.99 | 46.23 | 41.71 | 45.08 | 11,177,698 | -0.50(-1.09%) |
Nov 27, 2018 | 44.47 | 45.82 | 44.28 | 45.58 | 3,725,929 | +0.71(+1.59%) |
Nov 26, 2018 | 45.38 | 45.41 | 44.14 | 44.87 | 4,449,674 | +0.54(+1.23%) |
Nov 23, 2018 | 43.85 | 45.02 | 43.54 | 44.32 | 3,480,810 | +0.41(+0.94%) |
Nov 21, 2018 | 43.91 | 43.91 | 43.91 | 0 | +1.14(+2.67%) | |
Nov 20, 2018 | 40.39 | 43.61 | 39.88 | 42.77 | 9,050,657 | +0.53(+1.26%) |
Nov 19, 2018 | 43.19 | 43.80 | 42.16 | 42.23 | 4,729,239 | -1.40(-3.20%) |
Nov 16, 2018 | 43.10 | 44.06 | 42.68 | 43.63 | 4,152,747 | -0.12(-0.28%) |
Nov 15, 2018 | 42.02 | 44.12 | 41.54 | 43.75 | 5,450,625 | +1.57(+3.73%) |
Nov 14, 2018 | 42.77 | 43.49 | 41.78 | 42.18 | 4,674,861 | +0.34(+0.81%) |
Nov 13, 2018 | 40.90 | 41.97 | 40.69 | 41.84 | 6,741,139 | +1.15(+2.83%) |
Nov 12, 2018 | 42.40 | 42.43 | 40.44 | 40.69 | 5,408,076 | -2.13(-4.96%) |
Nov 09, 2018 | 43.99 | 44.25 | 42.00 | 42.81 | 6,116,224 | -1.71(-3.85%) |
Nov 08, 2018 | 45.44 | 45.80 | 44.30 | 44.53 | 4,271,302 | -0.91(-2.00%) |
Nov 07, 2018 | 46.25 | 46.42 | 44.47 | 45.44 | 4,246,782 | -0.35(-0.76%) |
Nov 06, 2018 | 45.01 | 46.05 | 44.82 | 45.78 | 3,917,443 | +0.51(+1.12%) |
Nov 05, 2018 | 44.72 | 46.08 | 43.98 | 45.28 | 6,356,672 | +0.58(+1.30%) |
Nov 02, 2018 | 42.90 | 44.93 | 42.67 | 44.70 | 8,281,036 | +0.62(+1.40%) |
Nov 01, 2018 | 40.53 | 44.38 | 40.49 | 44.08 | 10,340,726 | +3.75(+9.31%) |
Oct 31, 2018 | 39.65 | 41.37 | 39.44 | 40.32 | 8,221,954 | +1.59(+4.11%) |
Oct 30, 2018 | 38.91 | 39.88 | 37.99 | 38.73 | 10,942,776 | -0.17(-0.43%) |
Oct 29, 2018 | 41.80 | 42.07 | 38.49 | 38.90 | 14,655,306 | -2.47(-5.97%) |
Oct 26, 2018 | 44.38 | 44.54 | 39.32 | 41.37 | 31,793,726 | -9.19(-18.18%) |
Oct 25, 2018 | 49.52 | 51.34 | 49.27 | 50.57 | 7,747,062 | +1.56(+3.19%) |
Oct 24, 2018 | 51.94 | 52.17 | 48.92 | 49.00 | 6,209,412 | -3.11(-5.96%) |
Oct 23, 2018 | 50.37 | 52.48 | 50.18 | 52.11 | 4,168,843 | +0.28(+0.54%) |
Oct 22, 2018 | 53.11 | 53.48 | 51.74 | 51.83 | 4,762,604 | -1.10(-2.09%) |
Oct 19, 2018 | 52.53 | 54.09 | 52.49 | 52.94 | 6,706,345 | +0.66(+1.27%) |
Oct 18, 2018 | 51.89 | 53.24 | 51.86 | 52.27 | 5,235,550 | +0.07(+0.13%) |
Oct 17, 2018 | 52.63 | 53.23 | 51.83 | 52.21 | 3,212,611 | -0.28(-0.53%) |
Oct 16, 2018 | 51.77 | 52.65 | 51.29 | 52.49 | 3,450,903 | +1.46(+2.86%) |
Oct 15, 2018 | 50.58 | 51.93 | 50.38 | 51.03 | 3,130,749 | +0.08(+0.17%) |
Oct 12, 2018 | 51.65 | 52.11 | 50.45 | 50.94 | 4,720,546 | +0.26(+0.52%) |
Oct 11, 2018 | 51.08 | 52.35 | 50.32 | 50.68 | 4,847,093 | -0.02(-0.04%) |
Oct 10, 2018 | 50.58 | 51.83 | 50.51 | 50.70 | 5,799,826 | -0.25(-0.50%) |
Oct 09, 2018 | 52.01 | 52.09 | 50.16 | 50.95 | 4,315,940 | -1.15(-2.21%) |
Oct 08, 2018 | 52.34 | 52.86 | 51.80 | 52.10 | 2,705,758 | -0.47(-0.89%) |
Oct 05, 2018 | 53.19 | 53.73 | 52.44 | 52.57 | 4,229,116 | -0.43(-0.81%) |
Oct 04, 2018 | 54.07 | 54.20 | 52.49 | 53.00 | 5,807,229 | -1.64(-3.00%) |
Oct 03, 2018 | 54.23 | 55.46 | 54.08 | 54.64 | 4,564,203 | +0.60(+1.11%) |
Oct 02, 2018 | 54.39 | 55.50 | 53.99 | 54.04 | 4,504,585 | -0.28(-0.52%) |
Oct 01, 2018 | 54.31 | 55.76 | 53.70 | 54.32 | 4,733,767 | -0.49(-0.89%) |
Sep 28, 2018 | 54.41 | 55.45 | 53.96 | 54.81 | 4,609,571 | +0.24(+0.45%) |
Sep 27, 2018 | 54.98 | 55.43 | 54.38 | 54.56 | 3,137,750 | -0.15(-0.27%) |
Sep 26, 2018 | 54.84 | 55.18 | 53.79 | 54.71 | 5,385,818 | -0.69(-1.24%) |
Sep 25, 2018 | 55.62 | 56.10 | 54.74 | 55.40 | 4,822,155 | -0.22(-0.40%) |
Sep 24, 2018 | 55.95 | 56.27 | 55.25 | 55.62 | 6,353,448 | -0.74(-1.32%) |
Sep 21, 2018 | 55.85 | 56.71 | 54.87 | 56.37 | 10,687,433 | +0.62(+1.12%) |
Sep 20, 2018 | 55.03 | 56.32 | 54.90 | 55.74 | 6,982,204 | +1.54(+2.84%) |
Sep 19, 2018 | 54.34 | 54.71 | 53.82 | 54.20 | 3,827,075 | +0.27(+0.50%) |
Sep 18, 2018 | 53.34 | 54.87 | 53.15 | 53.93 | 5,316,585 | +0.85(+1.61%) |
Sep 17, 2018 | 52.76 | 53.94 | 52.63 | 53.08 | 3,771,861 | +0.20(+0.39%) |
Sep 14, 2018 | 53.24 | 53.80 | 52.14 | 52.88 | 3,262,720 | -0.13(-0.25%) |
Sep 13, 2018 | 52.95 | 53.58 | 52.12 | 53.01 | 5,523,613 | +0.49(+0.94%) |
Sep 12, 2018 | 49.99 | 53.54 | 49.77 | 52.51 | 7,767,712 | +1.48(+2.89%) |
Sep 11, 2018 | 51.69 | 51.87 | 50.24 | 51.04 | 7,942,642 | -1.92(-3.63%) |
Sep 10, 2018 | 53.84 | 53.90 | 52.83 | 52.96 | 3,908,243 | -0.59(-1.11%) |
Sep 07, 2018 | 53.38 | 54.17 | 52.55 | 53.55 | 5,157,140 | -0.09(-0.17%) |
Sep 06, 2018 | 55.56 | 55.56 | 53.41 | 53.65 | 6,434,338 | -2.06(-3.70%) |
Sep 05, 2018 | 55.81 | 56.50 | 55.05 | 55.71 | 6,134,834 | -0.21(-0.38%) |