Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 55.37 | 56.82 | 55.37 | 56.40 | 2,615,700 | +1.03(+1.86%) |
Nov 29, 2018 | 56.17 | 56.40 | 55.06 | 55.37 | 2,534,203 | -0.83(-1.48%) |
Nov 28, 2018 | 55.20 | 56.54 | 54.28 | 56.20 | 2,743,138 | +1.44(+2.63%) |
Nov 27, 2018 | 55.08 | 55.29 | 53.99 | 54.76 | 3,215,902 | -0.52(-0.94%) |
Nov 26, 2018 | 53.70 | 55.71 | 53.54 | 55.28 | 5,387,468 | +2.32(+4.38%) |
Nov 23, 2018 | 52.51 | 53.50 | 52.06 | 52.96 | 2,097,400 | +0.00(+0.00%) |
Nov 21, 2018 | 52.96 | 52.96 | 52.96 | 0 | +6.87(+14.91%) | |
Nov 20, 2018 | 46.78 | 49.15 | 45.28 | 46.09 | 6,804,748 | -2.72(-5.57%) |
Nov 19, 2018 | 50.81 | 51.24 | 48.13 | 48.81 | 3,668,608 | -2.07(-4.07%) |
Nov 16, 2018 | 50.83 | 51.03 | 49.25 | 50.88 | 3,620,900 | -0.52(-1.01%) |
Nov 15, 2018 | 50.38 | 51.62 | 49.36 | 51.40 | 2,901,799 | +0.24(+0.47%) |
Nov 14, 2018 | 51.69 | 52.90 | 50.81 | 51.16 | 2,974,716 | +0.08(+0.16%) |
Nov 13, 2018 | 51.00 | 51.48 | 50.09 | 51.08 | 1,774,896 | +0.19(+0.37%) |
Nov 12, 2018 | 50.64 | 51.68 | 50.36 | 50.89 | 1,851,157 | +0.65(+1.29%) |
Nov 09, 2018 | 50.40 | 51.40 | 50.14 | 50.24 | 2,360,000 | -0.56(-1.10%) |
Nov 08, 2018 | 50.83 | 51.27 | 50.14 | 50.80 | 1,502,195 | +0.39(+0.77%) |
Nov 07, 2018 | 50.56 | 50.98 | 48.91 | 50.41 | 1,943,255 | -0.29(-0.57%) |
Nov 06, 2018 | 49.96 | 50.74 | 49.87 | 50.70 | 2,089,881 | +0.50(+1.00%) |
Nov 05, 2018 | 48.72 | 50.33 | 48.54 | 50.20 | 2,714,539 | +1.40(+2.87%) |
Nov 02, 2018 | 48.38 | 49.00 | 47.98 | 48.80 | 1,872,500 | +0.86(+1.79%) |
Nov 01, 2018 | 47.38 | 48.67 | 46.87 | 47.94 | 2,400,983 | +0.80(+1.70%) |
Oct 31, 2018 | 49.00 | 49.00 | 47.09 | 47.14 | 2,367,472 | -1.51(-3.10%) |
Oct 30, 2018 | 46.80 | 48.85 | 46.44 | 48.65 | 3,192,420 | +2.23(+4.80%) |
Oct 29, 2018 | 45.99 | 47.47 | 45.74 | 46.42 | 3,192,878 | +0.81(+1.78%) |
Oct 26, 2018 | 45.38 | 46.11 | 44.47 | 45.61 | 2,575,200 | -0.17(-0.37%) |
Oct 25, 2018 | 46.55 | 46.71 | 45.50 | 45.78 | 3,870,372 | -0.70(-1.51%) |
Oct 24, 2018 | 47.10 | 48.21 | 46.36 | 46.48 | 2,633,846 | -0.54(-1.15%) |
Oct 23, 2018 | 46.81 | 47.38 | 46.01 | 47.02 | 2,192,835 | -0.35(-0.74%) |
Oct 22, 2018 | 47.63 | 47.80 | 47.04 | 47.37 | 2,507,246 | -0.02(-0.04%) |
Oct 19, 2018 | 48.90 | 49.06 | 47.11 | 47.39 | 3,284,800 | -1.41(-2.89%) |
Oct 18, 2018 | 48.00 | 48.84 | 47.49 | 48.80 | 2,785,430 | -0.53(-1.07%) |
Oct 17, 2018 | 50.58 | 50.58 | 48.44 | 49.33 | 3,088,636 | -1.42(-2.80%) |
Oct 16, 2018 | 50.47 | 51.19 | 49.75 | 50.75 | 2,365,533 | +0.41(+0.81%) |
Oct 15, 2018 | 49.74 | 50.88 | 49.73 | 50.34 | 3,483,064 | +0.64(+1.29%) |
Oct 12, 2018 | 48.91 | 49.83 | 48.75 | 49.70 | 2,426,600 | +1.55(+3.22%) |
Oct 11, 2018 | 47.95 | 49.58 | 47.66 | 48.15 | 2,730,086 | +0.18(+0.38%) |
Oct 10, 2018 | 49.08 | 49.14 | 47.81 | 47.97 | 2,573,937 | -1.11(-2.26%) |
Oct 09, 2018 | 49.42 | 49.84 | 48.76 | 49.08 | 2,400,613 | +0.10(+0.20%) |
Oct 08, 2018 | 47.59 | 49.34 | 47.44 | 48.98 | 2,713,584 | +1.38(+2.90%) |
Oct 05, 2018 | 47.51 | 48.44 | 47.33 | 47.60 | 1,945,100 | +0.26(+0.55%) |
Oct 04, 2018 | 48.23 | 48.62 | 47.11 | 47.34 | 1,599,753 | -1.00(-2.07%) |
Oct 03, 2018 | 47.56 | 48.45 | 47.32 | 48.34 | 2,476,155 | +0.93(+1.96%) |
Oct 02, 2018 | 50.14 | 50.46 | 47.38 | 47.41 | 3,393,972 | -2.79(-5.56%) |
Oct 01, 2018 | 51.35 | 51.93 | 49.99 | 50.20 | 3,113,056 | -0.78(-1.53%) |
Sep 28, 2018 | 50.54 | 51.62 | 50.43 | 50.98 | 3,160,700 | +0.35(+0.69%) |
Sep 27, 2018 | 50.25 | 51.09 | 50.07 | 50.63 | 2,896,819 | +0.51(+1.02%) |
Sep 26, 2018 | 47.76 | 50.53 | 47.65 | 50.12 | 4,578,231 | +2.16(+4.50%) |
Sep 25, 2018 | 47.70 | 48.05 | 47.20 | 47.96 | 1,619,763 | +0.48(+1.01%) |
Sep 24, 2018 | 48.52 | 48.52 | 47.45 | 47.48 | 2,935,577 | -0.81(-1.68%) |
Sep 21, 2018 | 47.70 | 48.57 | 47.36 | 48.29 | 3,780,900 | +1.00(+2.11%) |
Sep 20, 2018 | 47.02 | 47.34 | 46.66 | 47.29 | 2,431,411 | +0.42(+0.90%) |
Sep 19, 2018 | 46.79 | 47.03 | 46.33 | 46.87 | 2,311,713 | -0.01(-0.02%) |
Sep 18, 2018 | 46.66 | 47.23 | 46.58 | 46.88 | 1,541,876 | +0.14(+0.30%) |
Sep 17, 2018 | 46.56 | 47.24 | 46.43 | 46.74 | 2,488,339 | +0.15(+0.32%) |
Sep 14, 2018 | 47.29 | 47.29 | 46.07 | 46.59 | 3,138,300 | -0.45(-0.96%) |
Sep 13, 2018 | 47.82 | 48.23 | 46.41 | 47.04 | 4,108,012 | -1.31(-2.71%) |
Sep 12, 2018 | 48.66 | 48.66 | 47.63 | 48.35 | 1,987,929 | -0.35(-0.72%) |
Sep 11, 2018 | 49.03 | 49.30 | 48.07 | 48.70 | 2,897,331 | -0.39(-0.79%) |
Sep 10, 2018 | 48.22 | 49.26 | 47.98 | 49.09 | 5,410,438 | +2.35(+5.03%) |
Sep 07, 2018 | 47.94 | 48.59 | 46.68 | 46.74 | 3,154,700 | -1.38(-2.87%) |
Sep 06, 2018 | 49.30 | 49.53 | 48.05 | 48.12 | 2,161,849 | -1.04(-2.12%) |
Sep 05, 2018 | 48.21 | 49.31 | 48.05 | 49.16 | 3,152,888 | +0.82(+1.70%) |