Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 49.26 | 50.10 | 48.87 | 49.92 | 5,489,988 | +0.43(+0.86%) |
Nov 29, 2018 | 49.76 | 50.11 | 48.68 | 49.50 | 4,146,696 | -0.62(-1.23%) |
Nov 28, 2018 | 49.84 | 50.31 | 48.43 | 50.11 | 4,652,702 | +0.95(+1.92%) |
Nov 27, 2018 | 48.91 | 49.45 | 48.07 | 49.17 | 5,572,949 | -0.30(-0.61%) |
Nov 26, 2018 | 47.22 | 49.68 | 47.18 | 49.47 | 7,435,093 | +3.36(+7.29%) |
Nov 23, 2018 | 46.85 | 46.96 | 46.02 | 46.11 | 1,653,698 | -1.11(-2.35%) |
Nov 21, 2018 | 47.22 | 47.22 | 47.22 | 0 | +1.48(+3.24%) | |
Nov 20, 2018 | 44.89 | 46.08 | 44.20 | 45.73 | 7,395,662 | -0.11(-0.24%) |
Nov 19, 2018 | 48.96 | 49.11 | 45.63 | 45.84 | 5,602,917 | -3.05(-6.24%) |
Nov 16, 2018 | 48.36 | 49.28 | 47.99 | 48.90 | 6,527,305 | +0.07(+0.15%) |
Nov 15, 2018 | 47.94 | 49.06 | 47.46 | 48.82 | 6,384,581 | +1.14(+2.38%) |
Nov 14, 2018 | 47.29 | 48.17 | 47.19 | 47.69 | 6,167,040 | +0.85(+1.80%) |
Nov 13, 2018 | 46.92 | 48.16 | 46.65 | 46.84 | 8,050,554 | +0.50(+1.08%) |
Nov 12, 2018 | 47.23 | 47.68 | 46.18 | 46.34 | 4,704,952 | -0.99(-2.09%) |
Nov 09, 2018 | 48.66 | 48.91 | 47.12 | 47.33 | 5,180,972 | -1.47(-3.02%) |
Nov 08, 2018 | 48.83 | 49.41 | 47.98 | 48.81 | 9,449,712 | -2.60(-5.06%) |
Nov 07, 2018 | 50.80 | 51.69 | 50.22 | 51.40 | 5,944,161 | +1.05(+2.09%) |
Nov 06, 2018 | 49.91 | 50.48 | 49.32 | 50.35 | 5,157,923 | +0.26(+0.53%) |
Nov 05, 2018 | 50.77 | 51.11 | 49.66 | 50.09 | 4,842,814 | -1.03(-2.01%) |
Nov 02, 2018 | 52.31 | 52.60 | 50.42 | 51.11 | 8,099,458 | -0.74(-1.42%) |
Nov 01, 2018 | 46.62 | 52.20 | 46.47 | 51.85 | 13,862,426 | +5.48(+11.82%) |
Oct 31, 2018 | 47.18 | 47.65 | 45.78 | 46.37 | 6,415,521 | +0.13(+0.28%) |
Oct 30, 2018 | 45.69 | 46.36 | 44.78 | 46.24 | 6,898,222 | +0.15(+0.32%) |
Oct 29, 2018 | 48.08 | 48.12 | 45.44 | 46.10 | 8,068,752 | -1.51(-3.17%) |
Oct 26, 2018 | 48.63 | 48.77 | 47.00 | 47.61 | 5,222,900 | -1.70(-3.45%) |
Oct 25, 2018 | 47.39 | 49.56 | 47.34 | 49.31 | 10,820,416 | +2.05(+4.35%) |
Oct 24, 2018 | 48.61 | 48.81 | 47.14 | 47.25 | 8,005,897 | -1.24(-2.57%) |
Oct 23, 2018 | 48.66 | 49.06 | 47.81 | 48.50 | 6,524,321 | -1.38(-2.77%) |
Oct 22, 2018 | 50.95 | 51.00 | 49.80 | 49.88 | 5,294,097 | -0.70(-1.38%) |
Oct 19, 2018 | 50.70 | 51.39 | 50.25 | 50.58 | 7,856,581 | -0.35(-0.68%) |
Oct 18, 2018 | 52.07 | 52.41 | 50.82 | 50.92 | 6,141,506 | -1.20(-2.30%) |
Oct 17, 2018 | 51.97 | 52.79 | 51.56 | 52.12 | 3,236,737 | +0.08(+0.16%) |
Oct 16, 2018 | 51.80 | 52.20 | 50.97 | 52.04 | 4,873,210 | +1.32(+2.60%) |
Oct 15, 2018 | 50.68 | 51.15 | 50.51 | 50.72 | 4,404,926 | -0.30(-0.59%) |
Oct 12, 2018 | 51.48 | 51.86 | 50.56 | 51.02 | 5,715,587 | +0.60(+1.19%) |
Oct 11, 2018 | 50.87 | 51.45 | 50.02 | 50.42 | 8,538,139 | -0.76(-1.49%) |
Oct 10, 2018 | 52.85 | 52.93 | 51.09 | 51.19 | 7,462,020 | -1.77(-3.35%) |
Oct 09, 2018 | 52.91 | 53.09 | 52.49 | 52.96 | 4,497,581 | -0.03(-0.05%) |
Oct 08, 2018 | 52.67 | 53.68 | 52.35 | 52.99 | 3,863,523 | -0.35(-0.66%) |
Oct 05, 2018 | 53.78 | 54.33 | 52.49 | 53.34 | 5,258,226 | -0.59(-1.10%) |
Oct 04, 2018 | 55.00 | 55.49 | 53.75 | 53.93 | 4,150,798 | -1.34(-2.42%) |
Oct 03, 2018 | 54.69 | 55.86 | 54.57 | 55.27 | 7,187,420 | +1.47(+2.74%) |
Oct 02, 2018 | 53.99 | 54.50 | 53.72 | 53.79 | 3,677,383 | -0.50(-0.92%) |
Oct 01, 2018 | 53.63 | 54.64 | 53.28 | 54.29 | 6,855,229 | +0.38(+0.71%) |
Sep 28, 2018 | 54.18 | 54.44 | 53.66 | 53.91 | 5,504,515 | -0.39(-0.72%) |
Sep 27, 2018 | 54.02 | 54.55 | 53.65 | 54.30 | 2,945,188 | -0.05(-0.10%) |
Sep 26, 2018 | 55.07 | 55.34 | 54.29 | 54.36 | 3,392,795 | -0.76(-1.38%) |
Sep 25, 2018 | 54.98 | 55.36 | 54.78 | 55.12 | 3,563,153 | +0.18(+0.33%) |
Sep 24, 2018 | 54.93 | 55.08 | 54.38 | 54.94 | 4,164,453 | -0.45(-0.80%) |
Sep 21, 2018 | 55.75 | 56.16 | 55.33 | 55.38 | 4,725,701 | -0.02(-0.03%) |
Sep 20, 2018 | 55.75 | 56.01 | 55.31 | 55.40 | 6,046,354 | +0.02(+0.03%) |
Sep 19, 2018 | 55.19 | 55.57 | 55.05 | 55.38 | 5,774,923 | +0.49(+0.89%) |
Sep 18, 2018 | 55.10 | 55.25 | 54.37 | 54.89 | 4,271,676 | -0.06(-0.12%) |
Sep 17, 2018 | 55.05 | 55.46 | 54.83 | 54.96 | 4,329,337 | -0.16(-0.29%) |
Sep 14, 2018 | 55.88 | 56.28 | 54.71 | 55.12 | 5,068,519 | +0.14(+0.26%) |
Sep 13, 2018 | 55.42 | 55.96 | 54.81 | 54.98 | 4,174,746 | +0.01(+0.02%) |
Sep 12, 2018 | 53.78 | 55.16 | 53.69 | 54.97 | 7,005,538 | +0.66(+1.22%) |
Sep 11, 2018 | 54.10 | 54.39 | 53.05 | 54.30 | 6,842,819 | -0.63(-1.14%) |
Sep 10, 2018 | 54.54 | 55.15 | 54.48 | 54.93 | 6,403,476 | +0.52(+0.96%) |
Sep 07, 2018 | 54.17 | 54.94 | 53.63 | 54.41 | 8,325,126 | -0.41(-0.75%) |
Sep 06, 2018 | 56.33 | 56.39 | 54.37 | 54.82 | 11,191,097 | -1.82(-3.22%) |
Sep 05, 2018 | 57.60 | 57.63 | 56.59 | 56.65 | 9,536,610 | -1.25(-2.16%) |