Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 50.34 | 50.49 | 50.28 | 50.37 | 6,996,889 | +0.05(+0.09%) |
Nov 29, 2018 | 50.33 | 50.50 | 50.16 | 50.33 | 7,519,668 | -0.17(-0.34%) |
Nov 28, 2018 | 50.08 | 50.58 | 49.83 | 50.50 | 11,410,605 | +0.66(+1.31%) |
Nov 27, 2018 | 49.80 | 49.91 | 49.65 | 49.85 | 10,246,971 | -0.05(-0.09%) |
Nov 26, 2018 | 49.81 | 49.98 | 49.72 | 49.89 | 11,019,349 | +0.66(+1.35%) |
Nov 23, 2018 | 49.19 | 49.46 | 49.19 | 49.23 | 3,990,391 | -0.18(-0.37%) |
Nov 21, 2018 | 49.41 | 49.41 | 49.41 | 0 | +0.75(+1.53%) | |
Nov 20, 2018 | 49.00 | 49.21 | 48.65 | 48.66 | 13,935,819 | -0.91(-1.84%) |
Nov 19, 2018 | 49.96 | 49.96 | 49.45 | 49.57 | 14,546,215 | -0.22(-0.44%) |
Nov 16, 2018 | 49.37 | 49.91 | 49.32 | 49.79 | 8,199,290 | +0.04(+0.07%) |
Nov 15, 2018 | 49.35 | 49.83 | 49.17 | 49.75 | 18,700,196 | +0.29(+0.59%) |
Nov 14, 2018 | 49.73 | 49.78 | 49.22 | 49.46 | 12,260,008 | +0.17(+0.35%) |
Nov 13, 2018 | 49.23 | 49.69 | 49.09 | 49.29 | 13,858,099 | -0.18(-0.37%) |
Nov 12, 2018 | 50.09 | 50.09 | 49.39 | 49.47 | 9,520,709 | -0.68(-1.36%) |
Nov 09, 2018 | 50.14 | 50.21 | 49.93 | 50.16 | 6,548,996 | -0.51(-1.01%) |
Nov 08, 2018 | 50.81 | 50.87 | 50.50 | 50.67 | 6,545,073 | -0.33(-0.64%) |
Nov 07, 2018 | 50.65 | 51.03 | 50.49 | 50.99 | 7,270,124 | +0.53(+1.05%) |
Nov 06, 2018 | 50.36 | 50.52 | 50.26 | 50.46 | 7,257,986 | +0.56(+1.13%) |
Nov 05, 2018 | 49.94 | 50.11 | 49.84 | 49.90 | 8,190,082 | -0.18(-0.36%) |
Nov 02, 2018 | 50.42 | 50.50 | 49.75 | 50.08 | 15,743,055 | +0.28(+0.57%) |
Nov 01, 2018 | 49.60 | 49.81 | 49.44 | 49.80 | 9,715,358 | -0.12(-0.24%) |
Oct 31, 2018 | 49.92 | 50.13 | 49.80 | 49.92 | 10,922,886 | +0.48(+0.98%) |
Oct 30, 2018 | 48.99 | 49.47 | 48.89 | 49.44 | 16,160,542 | +0.76(+1.57%) |
Oct 29, 2018 | 49.33 | 49.52 | 48.24 | 48.67 | 15,620,489 | -0.46(-0.93%) |
Oct 26, 2018 | 48.92 | 49.44 | 48.43 | 49.13 | 24,467,580 | -0.64(-1.28%) |
Oct 25, 2018 | 49.47 | 49.99 | 49.26 | 49.76 | 12,704,893 | +0.73(+1.49%) |
Oct 24, 2018 | 50.21 | 50.28 | 49.01 | 49.04 | 15,592,573 | -1.62(-3.20%) |
Oct 23, 2018 | 50.18 | 50.82 | 49.84 | 50.66 | 17,861,054 | -0.59(-1.15%) |
Oct 22, 2018 | 51.58 | 51.62 | 51.15 | 51.25 | 8,015,807 | -0.32(-0.62%) |
Oct 19, 2018 | 51.75 | 52.03 | 51.46 | 51.57 | 9,535,060 | +0.11(+0.21%) |
Oct 18, 2018 | 52.05 | 52.14 | 51.23 | 51.46 | 16,048,225 | -0.95(-1.81%) |
Oct 17, 2018 | 52.44 | 52.52 | 52.10 | 52.40 | 16,390,320 | -0.04(-0.07%) |
Oct 16, 2018 | 52.02 | 52.54 | 52.01 | 52.44 | 10,817,087 | +0.96(+1.86%) |
Oct 15, 2018 | 51.27 | 51.77 | 51.10 | 51.48 | 12,093,653 | -0.15(-0.30%) |
Oct 12, 2018 | 51.61 | 51.74 | 51.00 | 51.64 | 26,590,924 | +0.12(+0.23%) |
Oct 11, 2018 | 52.09 | 52.41 | 51.16 | 51.52 | 32,356,058 | -0.95(-1.80%) |
Oct 10, 2018 | 53.61 | 53.61 | 52.37 | 52.47 | 22,004,600 | -1.32(-2.45%) |
Oct 09, 2018 | 53.39 | 53.86 | 53.29 | 53.79 | 15,943,459 | -0.31(-0.57%) |
Oct 08, 2018 | 53.72 | 54.16 | 53.59 | 54.10 | 12,675,614 | +0.24(+0.44%) |
Oct 05, 2018 | 54.01 | 54.16 | 53.62 | 53.86 | 12,392,810 | +0.01(+0.02%) |
Oct 04, 2018 | 54.19 | 54.22 | 53.56 | 53.85 | 9,337,063 | -0.74(-1.35%) |
Oct 03, 2018 | 54.69 | 54.74 | 54.51 | 54.59 | 11,539,001 | -0.48(-0.88%) |
Oct 02, 2018 | 54.88 | 55.16 | 54.79 | 55.07 | 9,659,482 | -0.13(-0.23%) |
Oct 01, 2018 | 55.05 | 55.37 | 55.05 | 55.20 | 12,301,652 | +0.37(+0.68%) |
Sep 28, 2018 | 54.75 | 54.99 | 54.69 | 54.83 | 6,833,090 | -0.11(-0.20%) |
Sep 27, 2018 | 54.76 | 55.16 | 54.74 | 54.93 | 8,206,914 | -0.15(-0.26%) |
Sep 26, 2018 | 55.08 | 55.27 | 55.03 | 55.08 | 13,056,304 | +0.26(+0.48%) |
Sep 25, 2018 | 54.96 | 55.01 | 54.78 | 54.82 | 8,220,130 | +0.41(+0.75%) |
Sep 24, 2018 | 54.48 | 54.52 | 54.36 | 54.41 | 7,077,116 | -0.25(-0.45%) |
Sep 21, 2018 | 54.49 | 54.75 | 54.43 | 54.65 | 7,375,132 | +0.12(+0.22%) |
Sep 20, 2018 | 54.56 | 54.64 | 54.45 | 54.53 | 11,335,333 | +0.15(+0.27%) |
Sep 19, 2018 | 54.37 | 54.54 | 54.34 | 54.39 | 13,460,643 | +0.19(+0.35%) |
Sep 18, 2018 | 53.83 | 54.37 | 53.82 | 54.20 | 12,862,377 | +1.27(+2.39%) |
Sep 17, 2018 | 53.19 | 53.25 | 52.90 | 52.93 | 5,395,766 | +0.03(+0.05%) |
Sep 14, 2018 | 52.91 | 52.99 | 52.77 | 52.90 | 10,216,732 | +0.59(+1.13%) |
Sep 13, 2018 | 52.57 | 52.58 | 52.26 | 52.31 | 5,293,382 | +0.40(+0.77%) |
Sep 12, 2018 | 51.78 | 51.95 | 51.66 | 51.91 | 5,642,310 | +0.10(+0.19%) |
Sep 11, 2018 | 51.60 | 51.87 | 51.60 | 51.81 | 5,126,925 | +0.11(+0.21%) |
Sep 10, 2018 | 51.78 | 51.84 | 51.63 | 51.70 | 5,300,024 | +0.12(+0.23%) |
Sep 07, 2018 | 51.66 | 51.76 | 51.48 | 51.58 | 7,047,094 | -0.32(-0.61%) |
Sep 06, 2018 | 51.73 | 51.90 | 51.60 | 51.90 | 6,980,980 | +0.12(+0.23%) |
Sep 05, 2018 | 51.80 | 51.86 | 51.65 | 51.78 | 12,390,217 | -0.56(-1.06%) |