Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 41.65 | 42.34 | 41.55 | 42.15 | 2,443,019 | +0.26(+0.63%) |
Nov 29, 2018 | 41.87 | 42.31 | 41.63 | 41.88 | 1,665,393 | -0.43(-1.02%) |
Nov 28, 2018 | 41.50 | 42.35 | 40.96 | 42.31 | 1,696,518 | +0.92(+2.22%) |
Nov 27, 2018 | 41.47 | 42.10 | 41.31 | 41.40 | 1,150,933 | -0.42(-1.01%) |
Nov 26, 2018 | 41.57 | 42.25 | 41.38 | 41.82 | 1,093,308 | +0.99(+2.43%) |
Nov 23, 2018 | 40.66 | 41.55 | 40.37 | 40.82 | 604,329 | -0.30(-0.73%) |
Nov 21, 2018 | 41.12 | 41.12 | 41.12 | 0 | +0.81(+2.00%) | |
Nov 20, 2018 | 40.08 | 40.62 | 39.57 | 40.32 | 2,080,005 | -0.39(-0.97%) |
Nov 19, 2018 | 41.57 | 41.57 | 40.20 | 40.71 | 2,799,726 | -0.98(-2.36%) |
Nov 16, 2018 | 42.09 | 42.18 | 41.53 | 41.70 | 1,735,220 | -0.82(-1.94%) |
Nov 15, 2018 | 41.72 | 42.58 | 40.96 | 42.52 | 1,891,521 | +0.27(+0.64%) |
Nov 14, 2018 | 43.02 | 43.62 | 41.70 | 42.25 | 2,373,984 | -0.42(-0.99%) |
Nov 13, 2018 | 41.89 | 43.61 | 41.85 | 42.67 | 2,423,240 | +0.91(+2.18%) |
Nov 12, 2018 | 42.83 | 43.04 | 41.73 | 41.76 | 1,242,916 | -1.01(-2.37%) |
Nov 09, 2018 | 43.24 | 43.74 | 42.48 | 42.77 | 1,235,435 | -0.79(-1.81%) |
Nov 08, 2018 | 43.02 | 43.98 | 43.02 | 43.56 | 1,716,455 | +0.22(+0.50%) |
Nov 07, 2018 | 42.50 | 43.40 | 41.96 | 43.35 | 1,716,438 | +1.19(+2.82%) |
Nov 06, 2018 | 41.70 | 42.45 | 41.53 | 42.16 | 1,273,526 | +0.31(+0.74%) |
Nov 05, 2018 | 41.52 | 42.32 | 41.52 | 41.85 | 1,887,437 | +0.38(+0.93%) |
Nov 02, 2018 | 42.41 | 42.96 | 41.06 | 41.46 | 2,125,128 | -0.36(-0.85%) |
Nov 01, 2018 | 41.46 | 42.21 | 41.32 | 41.82 | 1,953,332 | +0.80(+1.94%) |
Oct 31, 2018 | 39.58 | 41.98 | 39.58 | 41.02 | 3,351,124 | +2.25(+5.80%) |
Oct 30, 2018 | 38.93 | 39.39 | 38.16 | 38.77 | 2,560,153 | -0.02(-0.05%) |
Oct 29, 2018 | 39.92 | 40.38 | 37.96 | 38.79 | 2,242,876 | -0.43(-1.10%) |
Oct 26, 2018 | 39.65 | 39.90 | 38.48 | 39.22 | 2,043,306 | -1.08(-2.68%) |
Oct 25, 2018 | 39.73 | 40.81 | 39.49 | 40.30 | 2,354,087 | +1.03(+2.63%) |
Oct 24, 2018 | 41.65 | 41.84 | 39.16 | 39.27 | 3,396,414 | -2.42(-5.80%) |
Oct 23, 2018 | 41.63 | 42.23 | 40.76 | 41.69 | 3,203,324 | -0.75(-1.77%) |
Oct 22, 2018 | 43.89 | 44.27 | 42.29 | 42.44 | 3,532,417 | -1.29(-2.96%) |
Oct 19, 2018 | 44.16 | 44.79 | 43.72 | 43.73 | 2,434,280 | -0.44(-1.00%) |
Oct 18, 2018 | 45.31 | 45.53 | 43.96 | 44.17 | 1,660,320 | -1.25(-2.75%) |
Oct 17, 2018 | 44.62 | 45.89 | 44.56 | 45.42 | 1,548,410 | +0.64(+1.42%) |
Oct 16, 2018 | 44.53 | 44.81 | 43.91 | 44.78 | 1,268,042 | +0.56(+1.27%) |
Oct 15, 2018 | 44.45 | 44.85 | 44.17 | 44.22 | 1,318,341 | -0.28(-0.63%) |
Oct 12, 2018 | 45.15 | 45.39 | 43.22 | 44.50 | 1,756,663 | +0.20(+0.44%) |
Oct 11, 2018 | 45.94 | 46.50 | 44.13 | 44.30 | 2,087,615 | -2.05(-4.43%) |
Oct 10, 2018 | 48.46 | 48.51 | 46.31 | 46.35 | 1,810,935 | -2.06(-4.26%) |
Oct 09, 2018 | 48.40 | 48.74 | 47.95 | 48.42 | 1,363,902 | -0.25(-0.52%) |
Oct 08, 2018 | 47.97 | 48.74 | 47.84 | 48.67 | 1,183,550 | +0.51(+1.05%) |
Oct 05, 2018 | 48.71 | 49.07 | 48.04 | 48.16 | 1,213,673 | -0.43(-0.89%) |
Oct 04, 2018 | 47.89 | 48.63 | 47.84 | 48.59 | 1,827,143 | +0.82(+1.71%) |
Oct 03, 2018 | 47.52 | 48.15 | 47.34 | 47.78 | 1,424,037 | +0.81(+1.72%) |
Oct 02, 2018 | 46.85 | 47.17 | 46.23 | 46.97 | 1,141,746 | +0.06(+0.12%) |
Oct 01, 2018 | 46.87 | 47.56 | 46.69 | 46.92 | 1,123,860 | +0.36(+0.77%) |
Sep 28, 2018 | 45.97 | 46.74 | 45.97 | 46.56 | 1,518,984 | +0.23(+0.51%) |
Sep 27, 2018 | 46.48 | 46.75 | 46.04 | 46.33 | 1,335,346 | -0.06(-0.12%) |
Sep 26, 2018 | 47.40 | 47.51 | 46.34 | 46.38 | 2,014,976 | -0.93(-1.96%) |
Sep 25, 2018 | 47.48 | 47.84 | 47.29 | 47.31 | 1,716,557 | +0.07(+0.16%) |
Sep 24, 2018 | 47.30 | 47.47 | 47.05 | 47.24 | 1,197,478 | -0.10(-0.22%) |
Sep 21, 2018 | 47.01 | 47.43 | 46.88 | 47.34 | 2,592,056 | +0.37(+0.80%) |
Sep 20, 2018 | 47.35 | 47.87 | 46.85 | 46.96 | 1,853,574 | -0.07(-0.14%) |
Sep 19, 2018 | 46.54 | 47.64 | 46.41 | 47.03 | 2,162,773 | +0.57(+1.23%) |
Sep 18, 2018 | 45.76 | 46.67 | 45.56 | 46.46 | 1,342,835 | +0.91(+2.00%) |
Sep 17, 2018 | 46.46 | 46.84 | 45.38 | 45.55 | 1,350,990 | -0.75(-1.62%) |
Sep 14, 2018 | 45.45 | 46.63 | 45.44 | 46.30 | 1,951,136 | +0.96(+2.11%) |
Sep 13, 2018 | 45.33 | 45.86 | 45.19 | 45.34 | 1,149,870 | +0.19(+0.42%) |
Sep 12, 2018 | 45.27 | 45.40 | 44.85 | 45.15 | 963,833 | -0.15(-0.33%) |
Sep 11, 2018 | 45.01 | 45.41 | 44.63 | 45.30 | 1,752,617 | +0.11(+0.25%) |
Sep 10, 2018 | 45.93 | 45.97 | 45.19 | 45.19 | 1,255,923 | -0.48(-1.05%) |
Sep 07, 2018 | 46.02 | 46.18 | 45.30 | 45.67 | 1,536,800 | -0.30(-0.65%) |
Sep 06, 2018 | 46.52 | 46.87 | 45.74 | 45.97 | 1,720,195 | -0.51(-1.09%) |
Sep 05, 2018 | 46.68 | 47.16 | 46.40 | 46.48 | 1,208,588 | -0.45(-0.96%) |