Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 38.64 | 39.10 | 38.58 | 38.99 | 2,852,420 | +0.19(+0.48%) |
Nov 29, 2018 | 39.10 | 39.37 | 38.80 | 38.80 | 1,885,604 | -0.55(-1.40%) |
Nov 28, 2018 | 38.69 | 39.36 | 38.58 | 39.36 | 2,528,648 | +0.69(+1.79%) |
Nov 27, 2018 | 39.01 | 39.17 | 38.53 | 38.66 | 2,031,579 | -0.60(-1.52%) |
Nov 26, 2018 | 39.09 | 39.47 | 38.92 | 39.26 | 2,179,996 | +0.61(+1.59%) |
Nov 23, 2018 | 38.52 | 38.96 | 38.31 | 38.65 | 931,161 | -0.22(-0.56%) |
Nov 21, 2018 | 38.87 | 38.87 | 38.87 | 0 | +0.25(+0.64%) | |
Nov 20, 2018 | 38.22 | 38.91 | 38.09 | 38.62 | 5,010,171 | +0.21(+0.55%) |
Nov 19, 2018 | 38.36 | 38.47 | 38.05 | 38.41 | 3,612,717 | -0.02(-0.05%) |
Nov 16, 2018 | 38.25 | 38.51 | 38.04 | 38.43 | 6,610,672 | -0.11(-0.30%) |
Nov 15, 2018 | 38.20 | 38.65 | 37.96 | 38.54 | 3,260,460 | -0.08(-0.20%) |
Nov 14, 2018 | 39.85 | 39.86 | 38.34 | 38.62 | 4,334,236 | -1.10(-2.76%) |
Nov 13, 2018 | 39.90 | 40.45 | 39.61 | 39.72 | 2,643,618 | -0.17(-0.42%) |
Nov 12, 2018 | 40.77 | 40.88 | 39.84 | 39.88 | 2,575,303 | -0.95(-2.32%) |
Nov 09, 2018 | 40.64 | 41.04 | 40.50 | 40.83 | 2,395,457 | +0.11(+0.28%) |
Nov 08, 2018 | 40.99 | 41.39 | 40.48 | 40.71 | 2,768,073 | -0.42(-1.02%) |
Nov 07, 2018 | 40.58 | 41.20 | 40.13 | 41.13 | 2,809,939 | +0.70(+1.73%) |
Nov 06, 2018 | 39.79 | 40.56 | 39.72 | 40.43 | 3,053,315 | +0.57(+1.43%) |
Nov 05, 2018 | 39.50 | 40.16 | 39.50 | 39.86 | 2,804,316 | +0.53(+1.34%) |
Nov 02, 2018 | 40.51 | 40.70 | 39.16 | 39.34 | 5,641,283 | -0.80(-1.99%) |
Nov 01, 2018 | 40.04 | 40.27 | 39.94 | 40.14 | 2,639,636 | +0.33(+0.84%) |
Oct 31, 2018 | 39.98 | 40.63 | 39.65 | 39.80 | 4,431,476 | +0.25(+0.62%) |
Oct 30, 2018 | 39.22 | 39.62 | 38.58 | 39.56 | 3,194,875 | +0.51(+1.30%) |
Oct 29, 2018 | 40.07 | 40.47 | 38.76 | 39.05 | 4,098,728 | -0.48(-1.22%) |
Oct 26, 2018 | 39.43 | 40.79 | 37.95 | 39.53 | 9,347,213 | -0.38(-0.94%) |
Oct 25, 2018 | 39.72 | 40.20 | 39.38 | 39.91 | 3,822,228 | +0.56(+1.43%) |
Oct 24, 2018 | 40.18 | 40.19 | 39.27 | 39.35 | 4,516,232 | -0.97(-2.41%) |
Oct 23, 2018 | 39.65 | 40.43 | 39.45 | 40.32 | 4,121,792 | +0.06(+0.15%) |
Oct 22, 2018 | 40.99 | 41.03 | 40.26 | 40.26 | 2,050,648 | -0.61(-1.50%) |
Oct 19, 2018 | 40.45 | 41.36 | 40.35 | 40.87 | 2,795,993 | +0.10(+0.24%) |
Oct 18, 2018 | 40.92 | 41.38 | 40.48 | 40.78 | 3,341,294 | -0.20(-0.49%) |
Oct 17, 2018 | 40.80 | 41.37 | 40.52 | 40.98 | 2,335,769 | +0.13(+0.32%) |
Oct 16, 2018 | 40.93 | 41.02 | 40.50 | 40.85 | 2,122,849 | +0.15(+0.37%) |
Oct 15, 2018 | 40.96 | 41.33 | 40.70 | 40.70 | 2,828,389 | -0.31(-0.75%) |
Oct 12, 2018 | 41.49 | 41.72 | 40.28 | 41.00 | 4,279,004 | -0.03(-0.06%) |
Oct 11, 2018 | 42.59 | 42.66 | 40.96 | 41.03 | 3,880,171 | -1.63(-3.82%) |
Oct 10, 2018 | 43.93 | 44.28 | 42.65 | 42.66 | 3,038,143 | -1.72(-3.87%) |
Oct 09, 2018 | 44.31 | 44.74 | 43.93 | 44.38 | 3,060,002 | +0.49(+1.12%) |
Oct 08, 2018 | 43.33 | 44.20 | 43.33 | 43.89 | 1,913,002 | +0.41(+0.95%) |
Oct 05, 2018 | 43.38 | 43.77 | 43.21 | 43.47 | 1,868,141 | +0.02(+0.04%) |
Oct 04, 2018 | 43.06 | 43.62 | 43.06 | 43.46 | 2,650,800 | +0.34(+0.79%) |
Oct 03, 2018 | 43.61 | 43.68 | 43.08 | 43.12 | 2,951,898 | -0.25(-0.59%) |
Oct 02, 2018 | 43.26 | 43.59 | 43.11 | 43.37 | 2,213,568 | +0.07(+0.16%) |
Oct 01, 2018 | 43.89 | 44.05 | 43.24 | 43.30 | 3,062,116 | -0.48(-1.10%) |
Sep 28, 2018 | 43.31 | 43.93 | 43.07 | 43.78 | 2,678,571 | +0.29(+0.66%) |
Sep 27, 2018 | 43.57 | 43.84 | 43.38 | 43.49 | 1,998,945 | -0.11(-0.26%) |
Sep 26, 2018 | 44.09 | 44.13 | 43.49 | 43.61 | 3,077,061 | -0.36(-0.82%) |
Sep 25, 2018 | 44.38 | 44.41 | 43.95 | 43.97 | 2,356,392 | -0.36(-0.81%) |
Sep 24, 2018 | 45.03 | 45.57 | 44.22 | 44.32 | 3,171,042 | -0.30(-0.67%) |
Sep 21, 2018 | 44.34 | 44.67 | 44.18 | 44.62 | 4,609,247 | +0.14(+0.32%) |
Sep 20, 2018 | 44.50 | 44.96 | 44.08 | 44.48 | 3,575,449 | +0.16(+0.36%) |
Sep 19, 2018 | 44.08 | 44.60 | 44.07 | 44.32 | 2,605,234 | +0.42(+0.96%) |
Sep 18, 2018 | 43.60 | 44.06 | 43.49 | 43.90 | 1,841,466 | +0.34(+0.78%) |
Sep 17, 2018 | 43.84 | 43.92 | 43.50 | 43.56 | 1,429,782 | -0.11(-0.26%) |
Sep 14, 2018 | 43.08 | 43.70 | 43.08 | 43.68 | 2,077,424 | +0.42(+0.97%) |
Sep 13, 2018 | 43.15 | 43.36 | 42.97 | 43.26 | 2,300,897 | +0.36(+0.84%) |
Sep 12, 2018 | 43.12 | 43.19 | 42.76 | 42.90 | 2,210,311 | -0.29(-0.67%) |
Sep 11, 2018 | 43.12 | 43.57 | 42.96 | 43.19 | 3,258,286 | -0.09(-0.20%) |
Sep 10, 2018 | 43.80 | 43.80 | 43.23 | 43.27 | 2,683,142 | -0.18(-0.42%) |
Sep 07, 2018 | 43.72 | 43.78 | 43.14 | 43.46 | 3,419,392 | -0.25(-0.58%) |
Sep 06, 2018 | 43.99 | 44.11 | 43.68 | 43.71 | 2,873,023 | -0.15(-0.34%) |
Sep 05, 2018 | 44.10 | 44.32 | 43.82 | 43.86 | 4,036,666 | -0.34(-0.77%) |