Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 44.25 | 44.85 | 44.10 | 44.82 | 3,288,469 | +0.67(+1.52%) |
Nov 29, 2018 | 44.08 | 44.15 | 43.47 | 44.15 | 2,378,185 | +0.07(+0.16%) |
Nov 28, 2018 | 44.09 | 44.21 | 43.78 | 44.08 | 2,339,545 | +0.03(+0.08%) |
Nov 27, 2018 | 43.88 | 44.10 | 43.54 | 44.04 | 2,082,899 | +0.20(+0.45%) |
Nov 26, 2018 | 43.63 | 43.92 | 43.29 | 43.84 | 1,912,383 | +0.24(+0.55%) |
Nov 23, 2018 | 43.78 | 43.86 | 43.49 | 43.60 | 1,075,351 | -0.09(-0.22%) |
Nov 21, 2018 | 43.70 | 43.70 | 43.70 | 0 | -0.82(-1.84%) | |
Nov 20, 2018 | 44.70 | 44.95 | 44.26 | 44.52 | 4,035,708 | +0.07(+0.15%) |
Nov 19, 2018 | 43.84 | 44.45 | 43.69 | 44.45 | 3,785,711 | +0.55(+1.25%) |
Nov 16, 2018 | 44.08 | 44.17 | 43.58 | 43.90 | 3,208,736 | +0.32(+0.73%) |
Nov 15, 2018 | 43.25 | 43.71 | 42.74 | 43.58 | 2,913,720 | +0.10(+0.24%) |
Nov 14, 2018 | 43.40 | 43.80 | 43.17 | 43.47 | 2,981,701 | -0.15(-0.34%) |
Nov 13, 2018 | 43.56 | 43.74 | 43.26 | 43.62 | 3,078,530 | +0.00(+0.00%) |
Nov 12, 2018 | 43.10 | 43.96 | 42.99 | 43.62 | 3,319,316 | +0.48(+1.12%) |
Nov 09, 2018 | 42.57 | 43.26 | 42.48 | 43.14 | 4,013,971 | +0.55(+1.29%) |
Nov 08, 2018 | 42.66 | 42.84 | 42.17 | 42.59 | 3,353,919 | -0.11(-0.26%) |
Nov 07, 2018 | 42.39 | 42.72 | 42.03 | 42.70 | 3,113,501 | +0.46(+1.08%) |
Nov 06, 2018 | 41.96 | 42.31 | 41.91 | 42.24 | 2,818,385 | +0.34(+0.82%) |
Nov 05, 2018 | 41.46 | 42.03 | 41.44 | 41.90 | 3,354,517 | +0.48(+1.16%) |
Nov 02, 2018 | 41.81 | 42.07 | 41.23 | 41.42 | 4,121,715 | -0.40(-0.97%) |
Nov 01, 2018 | 42.26 | 42.34 | 41.56 | 41.82 | 3,353,972 | -0.48(-1.12%) |
Oct 31, 2018 | 42.46 | 42.75 | 41.73 | 42.30 | 4,675,004 | -0.28(-0.66%) |
Oct 30, 2018 | 42.71 | 42.91 | 42.07 | 42.58 | 5,130,211 | +0.05(+0.12%) |
Oct 29, 2018 | 42.13 | 42.71 | 42.13 | 42.53 | 5,344,101 | +0.46(+1.10%) |
Oct 26, 2018 | 43.37 | 44.18 | 41.88 | 42.07 | 6,444,588 | -1.28(-2.96%) |
Oct 25, 2018 | 43.72 | 43.90 | 43.01 | 43.35 | 4,635,372 | -0.81(-1.84%) |
Oct 24, 2018 | 43.19 | 44.34 | 42.93 | 44.16 | 3,710,888 | +1.22(+2.84%) |
Oct 23, 2018 | 43.30 | 43.66 | 42.69 | 42.94 | 2,687,099 | -0.18(-0.42%) |
Oct 22, 2018 | 43.32 | 43.32 | 42.84 | 43.12 | 2,246,431 | -0.17(-0.39%) |
Oct 19, 2018 | 42.55 | 43.49 | 42.55 | 43.29 | 2,638,620 | +0.75(+1.77%) |
Oct 18, 2018 | 42.68 | 42.73 | 42.30 | 42.54 | 2,186,100 | -0.06(-0.14%) |
Oct 17, 2018 | 42.46 | 42.72 | 42.26 | 42.60 | 2,104,938 | +0.15(+0.36%) |
Oct 16, 2018 | 41.92 | 42.59 | 41.63 | 42.44 | 1,825,918 | +0.58(+1.39%) |
Oct 15, 2018 | 41.81 | 42.20 | 41.63 | 41.86 | 2,713,752 | +0.14(+0.33%) |
Oct 12, 2018 | 41.54 | 41.88 | 41.37 | 41.73 | 3,602,961 | -0.31(-0.73%) |
Oct 11, 2018 | 43.18 | 43.18 | 41.85 | 42.03 | 4,621,830 | -0.91(-2.13%) |
Oct 10, 2018 | 43.26 | 43.87 | 42.94 | 42.95 | 4,284,626 | -0.32(-0.73%) |
Oct 09, 2018 | 43.01 | 43.55 | 42.84 | 43.26 | 2,289,583 | +0.34(+0.80%) |
Oct 08, 2018 | 42.76 | 43.36 | 42.63 | 42.92 | 2,133,681 | +0.31(+0.72%) |
Oct 05, 2018 | 41.78 | 42.70 | 41.78 | 42.61 | 2,634,054 | +0.84(+2.00%) |
Oct 04, 2018 | 41.57 | 41.89 | 41.11 | 41.78 | 3,010,277 | +0.13(+0.31%) |
Oct 03, 2018 | 42.10 | 42.25 | 41.23 | 41.65 | 2,324,330 | -0.50(-1.18%) |
Oct 02, 2018 | 41.87 | 42.23 | 41.82 | 42.14 | 1,984,770 | +0.42(+1.00%) |
Oct 01, 2018 | 41.73 | 41.86 | 41.47 | 41.73 | 1,900,821 | -0.13(-0.31%) |
Sep 28, 2018 | 41.38 | 41.88 | 41.32 | 41.85 | 2,558,307 | +0.58(+1.41%) |
Sep 27, 2018 | 40.85 | 41.54 | 40.82 | 41.27 | 1,523,391 | +0.49(+1.19%) |
Sep 26, 2018 | 41.42 | 41.55 | 40.74 | 40.79 | 2,697,274 | -0.52(-1.26%) |
Sep 25, 2018 | 41.76 | 41.77 | 41.09 | 41.31 | 2,055,639 | -0.49(-1.16%) |
Sep 24, 2018 | 42.07 | 42.27 | 41.79 | 41.79 | 1,933,385 | -0.34(-0.81%) |
Sep 21, 2018 | 41.85 | 42.29 | 41.62 | 42.14 | 3,656,932 | +0.19(+0.45%) |
Sep 20, 2018 | 41.75 | 41.98 | 41.39 | 41.95 | 2,510,361 | +0.12(+0.29%) |
Sep 19, 2018 | 42.97 | 42.97 | 41.53 | 41.83 | 3,087,505 | -1.10(-2.57%) |
Sep 18, 2018 | 42.84 | 43.02 | 42.64 | 42.93 | 2,368,007 | -0.03(-0.08%) |
Sep 17, 2018 | 43.10 | 43.10 | 42.79 | 42.96 | 2,285,463 | -0.07(-0.16%) |
Sep 14, 2018 | 43.03 | 43.11 | 42.55 | 43.03 | 1,707,996 | -0.26(-0.61%) |
Sep 13, 2018 | 43.08 | 43.31 | 42.75 | 43.30 | 1,702,840 | +0.32(+0.76%) |
Sep 12, 2018 | 43.13 | 43.23 | 42.84 | 42.97 | 1,888,576 | -0.11(-0.26%) |
Sep 11, 2018 | 43.24 | 43.40 | 43.05 | 43.08 | 1,675,807 | -0.10(-0.24%) |
Sep 10, 2018 | 43.04 | 43.32 | 42.94 | 43.19 | 1,993,436 | +0.40(+0.94%) |
Sep 07, 2018 | 42.88 | 43.12 | 42.64 | 42.78 | 2,951,793 | -0.45(-1.05%) |
Sep 06, 2018 | 42.89 | 43.33 | 42.71 | 43.24 | 2,756,581 | +0.38(+0.88%) |
Sep 05, 2018 | 42.35 | 42.89 | 42.24 | 42.86 | 2,358,381 | +0.56(+1.33%) |