Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 38.65 | 39.11 | 38.59 | 38.99 | 2,852,005 | +0.19(+0.48%) |
Nov 29, 2018 | 39.11 | 39.38 | 38.81 | 38.81 | 1,885,329 | -0.55(-1.40%) |
Nov 28, 2018 | 38.70 | 39.37 | 38.59 | 39.36 | 2,528,280 | +0.69(+1.79%) |
Nov 27, 2018 | 39.01 | 39.18 | 38.54 | 38.67 | 2,031,284 | -0.60(-1.52%) |
Nov 26, 2018 | 39.10 | 39.48 | 38.92 | 39.27 | 2,179,678 | +0.61(+1.59%) |
Nov 23, 2018 | 38.53 | 38.97 | 38.32 | 38.65 | 931,025 | -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 | 38.63 | 5,009,441 | +0.21(+0.55%) |
Nov 19, 2018 | 38.36 | 38.48 | 38.06 | 38.41 | 3,612,191 | -0.02(-0.05%) |
Nov 16, 2018 | 38.26 | 38.52 | 38.04 | 38.43 | 6,609,709 | -0.11(-0.30%) |
Nov 15, 2018 | 38.20 | 38.66 | 37.97 | 38.55 | 3,259,985 | -0.08(-0.20%) |
Nov 14, 2018 | 39.85 | 39.87 | 38.35 | 38.63 | 4,333,604 | -1.10(-2.76%) |
Nov 13, 2018 | 39.90 | 40.46 | 39.62 | 39.72 | 2,643,233 | -0.17(-0.42%) |
Nov 12, 2018 | 40.77 | 40.89 | 39.84 | 39.89 | 2,574,928 | -0.95(-2.32%) |
Nov 09, 2018 | 40.64 | 41.04 | 40.51 | 40.83 | 2,395,108 | +0.11(+0.28%) |
Nov 08, 2018 | 40.99 | 41.39 | 40.48 | 40.72 | 2,767,670 | -0.42(-1.02%) |
Nov 07, 2018 | 40.59 | 41.20 | 40.13 | 41.14 | 2,809,529 | +0.70(+1.73%) |
Nov 06, 2018 | 39.79 | 40.56 | 39.72 | 40.44 | 3,052,871 | +0.57(+1.43%) |
Nov 05, 2018 | 39.50 | 40.17 | 39.50 | 39.87 | 2,803,908 | +0.53(+1.34%) |
Nov 02, 2018 | 40.52 | 40.70 | 39.17 | 39.34 | 5,640,462 | -0.80(-1.99%) |
Nov 01, 2018 | 40.05 | 40.27 | 39.95 | 40.14 | 2,639,251 | +0.33(+0.84%) |
Oct 31, 2018 | 39.98 | 40.63 | 39.66 | 39.81 | 4,430,830 | +0.25(+0.62%) |
Oct 30, 2018 | 39.23 | 39.62 | 38.59 | 39.56 | 3,194,409 | +0.51(+1.30%) |
Oct 29, 2018 | 40.08 | 40.47 | 38.77 | 39.05 | 4,098,131 | -0.48(-1.22%) |
Oct 26, 2018 | 39.44 | 40.80 | 37.96 | 39.54 | 9,345,852 | -0.38(-0.94%) |
Oct 25, 2018 | 39.73 | 40.20 | 39.39 | 39.91 | 3,821,672 | +0.56(+1.43%) |
Oct 24, 2018 | 40.19 | 40.20 | 39.27 | 39.35 | 4,515,574 | -0.97(-2.41%) |
Oct 23, 2018 | 39.66 | 40.44 | 39.45 | 40.33 | 4,121,191 | +0.06(+0.15%) |
Oct 22, 2018 | 40.99 | 41.04 | 40.26 | 40.26 | 2,050,349 | -0.61(-1.50%) |
Oct 19, 2018 | 40.46 | 41.37 | 40.35 | 40.88 | 2,795,586 | +0.10(+0.24%) |
Oct 18, 2018 | 40.92 | 41.39 | 40.48 | 40.78 | 3,340,807 | -0.20(-0.49%) |
Oct 17, 2018 | 40.81 | 41.38 | 40.53 | 40.98 | 2,335,429 | +0.13(+0.32%) |
Oct 16, 2018 | 40.94 | 41.03 | 40.51 | 40.85 | 2,122,540 | +0.15(+0.37%) |
Oct 15, 2018 | 40.97 | 41.33 | 40.70 | 40.70 | 2,827,977 | -0.31(-0.75%) |
Oct 12, 2018 | 41.49 | 41.73 | 40.28 | 41.01 | 4,278,381 | -0.03(-0.06%) |
Oct 11, 2018 | 42.60 | 42.67 | 40.97 | 41.04 | 3,879,606 | -1.63(-3.82%) |
Oct 10, 2018 | 43.94 | 44.29 | 42.66 | 42.67 | 3,037,700 | -1.72(-3.87%) |
Oct 09, 2018 | 44.31 | 44.75 | 43.94 | 44.38 | 3,059,557 | +0.49(+1.12%) |
Oct 08, 2018 | 43.34 | 44.21 | 43.34 | 43.89 | 1,912,724 | +0.41(+0.95%) |
Oct 05, 2018 | 43.38 | 43.77 | 43.22 | 43.48 | 1,867,869 | +0.02(+0.04%) |
Oct 04, 2018 | 43.07 | 43.63 | 43.07 | 43.46 | 2,650,414 | +0.34(+0.79%) |
Oct 03, 2018 | 43.61 | 43.69 | 43.08 | 43.12 | 2,951,468 | -0.25(-0.59%) |
Oct 02, 2018 | 43.26 | 43.59 | 43.11 | 43.38 | 2,213,245 | +0.07(+0.16%) |
Oct 01, 2018 | 43.89 | 44.06 | 43.24 | 43.31 | 3,061,670 | -0.48(-1.10%) |
Sep 28, 2018 | 43.31 | 43.94 | 43.08 | 43.79 | 2,678,181 | +0.29(+0.66%) |
Sep 27, 2018 | 43.58 | 43.85 | 43.39 | 43.50 | 1,998,654 | -0.11(-0.26%) |
Sep 26, 2018 | 44.09 | 44.14 | 43.49 | 43.61 | 3,076,613 | -0.36(-0.82%) |
Sep 25, 2018 | 44.38 | 44.42 | 43.95 | 43.97 | 2,356,048 | -0.36(-0.81%) |
Sep 24, 2018 | 45.04 | 45.58 | 44.23 | 44.33 | 3,170,580 | -0.30(-0.67%) |
Sep 21, 2018 | 44.35 | 44.67 | 44.19 | 44.63 | 4,608,575 | +0.14(+0.32%) |
Sep 20, 2018 | 44.51 | 44.97 | 44.09 | 44.49 | 3,574,928 | +0.16(+0.36%) |
Sep 19, 2018 | 44.09 | 44.60 | 44.08 | 44.33 | 2,604,855 | +0.42(+0.96%) |
Sep 18, 2018 | 43.60 | 44.07 | 43.50 | 43.91 | 1,841,198 | +0.34(+0.78%) |
Sep 17, 2018 | 43.85 | 43.93 | 43.51 | 43.57 | 1,429,574 | -0.11(-0.26%) |
Sep 14, 2018 | 43.09 | 43.71 | 43.09 | 43.68 | 2,077,122 | +0.42(+0.97%) |
Sep 13, 2018 | 43.16 | 43.37 | 42.97 | 43.26 | 2,300,562 | +0.36(+0.84%) |
Sep 12, 2018 | 43.13 | 43.20 | 42.76 | 42.90 | 2,209,989 | -0.29(-0.67%) |
Sep 11, 2018 | 43.13 | 43.58 | 42.96 | 43.19 | 3,257,811 | -0.09(-0.20%) |
Sep 10, 2018 | 43.81 | 43.81 | 43.24 | 43.28 | 2,682,751 | -0.18(-0.42%) |
Sep 07, 2018 | 43.73 | 43.79 | 43.15 | 43.46 | 3,418,894 | -0.25(-0.58%) |
Sep 06, 2018 | 44.00 | 44.11 | 43.69 | 43.72 | 2,872,604 | -0.15(-0.34%) |
Sep 05, 2018 | 44.10 | 44.32 | 43.83 | 43.87 | 4,036,078 | -0.34(-0.77%) |