Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 44.50 | 44.50 | 42.99 | 43.62 | 8,753,202 | -0.86(-1.93%) |
Oct 30, 2019 | 44.71 | 45.05 | 43.96 | 44.48 | 4,627,122 | -0.33(-0.73%) |
Oct 29, 2019 | 44.23 | 45.24 | 43.67 | 44.81 | 7,496,193 | +0.37(+0.84%) |
Oct 28, 2019 | 44.62 | 44.95 | 43.74 | 44.43 | 10,130,962 | +0.30(+0.69%) |
Oct 25, 2019 | 43.16 | 44.25 | 43.01 | 44.13 | 6,036,321 | +0.77(+1.78%) |
Oct 24, 2019 | 43.47 | 44.00 | 42.86 | 43.36 | 4,523,958 | -0.09(-0.20%) |
Oct 23, 2019 | 42.89 | 43.55 | 42.64 | 43.44 | 5,874,636 | -0.61(-1.37%) |
Oct 22, 2019 | 43.70 | 44.20 | 43.41 | 44.05 | 4,817,590 | +0.58(+1.34%) |
Oct 21, 2019 | 43.91 | 44.19 | 43.22 | 43.47 | 6,532,430 | -0.57(-1.28%) |
Oct 18, 2019 | 44.61 | 44.73 | 44.01 | 44.03 | 5,880,343 | -0.51(-1.14%) |
Oct 17, 2019 | 43.78 | 44.67 | 43.62 | 44.54 | 6,067,984 | +1.02(+2.34%) |
Oct 16, 2019 | 43.38 | 43.95 | 43.21 | 43.52 | 3,738,928 | +0.12(+0.28%) |
Oct 15, 2019 | 42.81 | 43.67 | 42.78 | 43.40 | 4,267,652 | +0.67(+1.57%) |
Oct 14, 2019 | 42.79 | 42.97 | 42.34 | 42.74 | 3,191,810 | -0.25(-0.59%) |
Oct 11, 2019 | 42.56 | 43.48 | 42.56 | 42.99 | 6,032,428 | +0.84(+2.00%) |
Oct 10, 2019 | 41.60 | 42.42 | 41.60 | 42.15 | 4,223,414 | +0.68(+1.63%) |
Oct 09, 2019 | 41.89 | 41.99 | 41.43 | 41.47 | 5,968,553 | -0.01(-0.02%) |
Oct 08, 2019 | 41.68 | 42.00 | 41.29 | 41.48 | 5,907,877 | -0.53(-1.27%) |
Oct 07, 2019 | 42.07 | 42.30 | 41.86 | 42.01 | 5,644,644 | -0.17(-0.40%) |
Oct 04, 2019 | 41.99 | 42.25 | 41.45 | 42.18 | 5,005,506 | +0.29(+0.70%) |
Oct 03, 2019 | 42.07 | 42.24 | 41.06 | 41.88 | 4,742,287 | -0.18(-0.44%) |
Oct 02, 2019 | 43.42 | 43.49 | 41.99 | 42.07 | 6,303,008 | -1.49(-3.42%) |
Oct 01, 2019 | 44.00 | 44.49 | 43.22 | 43.56 | 6,082,113 | -0.49(-1.10%) |
Sep 30, 2019 | 43.44 | 44.20 | 43.44 | 44.04 | 4,157,668 | +0.72(+1.65%) |
Sep 27, 2019 | 43.19 | 43.76 | 42.78 | 43.32 | 4,273,713 | +0.26(+0.61%) |
Sep 26, 2019 | 43.56 | 43.65 | 42.65 | 43.06 | 4,853,703 | -0.22(-0.52%) |
Sep 25, 2019 | 42.75 | 43.44 | 42.46 | 43.28 | 4,280,697 | +0.58(+1.36%) |
Sep 24, 2019 | 43.53 | 43.60 | 42.39 | 42.70 | 6,821,402 | -0.55(-1.27%) |
Sep 23, 2019 | 43.75 | 43.87 | 42.82 | 43.25 | 5,261,689 | -0.54(-1.24%) |
Sep 20, 2019 | 43.31 | 44.54 | 43.21 | 43.79 | 14,116,816 | +0.34(+0.79%) |
Sep 19, 2019 | 43.51 | 43.83 | 43.35 | 43.45 | 5,535,558 | +0.13(+0.29%) |
Sep 18, 2019 | 43.51 | 43.58 | 42.93 | 43.32 | 4,953,963 | -0.34(-0.78%) |
Sep 17, 2019 | 44.07 | 44.07 | 43.17 | 43.67 | 6,100,034 | -0.40(-0.90%) |
Sep 16, 2019 | 44.07 | 44.35 | 43.84 | 44.07 | 4,597,524 | -0.52(-1.16%) |
Sep 13, 2019 | 44.55 | 44.94 | 44.03 | 44.58 | 4,862,965 | +0.34(+0.77%) |
Sep 12, 2019 | 46.18 | 46.18 | 44.00 | 44.24 | 8,504,270 | -1.99(-4.31%) |
Sep 11, 2019 | 45.66 | 46.26 | 45.25 | 46.23 | 8,778,224 | +0.94(+2.07%) |
Sep 10, 2019 | 44.25 | 45.39 | 44.16 | 45.29 | 8,703,068 | +1.03(+2.32%) |
Sep 09, 2019 | 41.92 | 44.35 | 41.92 | 44.26 | 11,824,946 | +2.41(+5.76%) |
Sep 06, 2019 | 41.94 | 42.04 | 41.53 | 41.85 | 3,221,925 | +0.18(+0.44%) |
Sep 05, 2019 | 41.25 | 42.02 | 41.25 | 41.67 | 4,781,266 | +0.64(+1.55%) |
Sep 04, 2019 | 40.39 | 41.10 | 40.39 | 41.03 | 5,896,737 | +0.88(+2.18%) |
Sep 03, 2019 | 40.81 | 40.86 | 39.84 | 40.16 | 4,992,193 | -0.61(-1.48%) |
Aug 30, 2019 | 40.35 | 40.76 | 40.17 | 40.76 | 6,524,100 | +0.63(+1.57%) |
Aug 29, 2019 | 40.08 | 40.47 | 39.99 | 40.13 | 4,108,051 | +0.36(+0.90%) |
Aug 28, 2019 | 39.22 | 39.81 | 39.04 | 39.77 | 3,285,569 | +0.40(+1.01%) |
Aug 27, 2019 | 40.16 | 40.23 | 39.30 | 39.38 | 6,341,460 | -0.47(-1.18%) |
Aug 26, 2019 | 39.80 | 39.92 | 39.46 | 39.84 | 4,578,465 | +0.57(+1.46%) |
Aug 23, 2019 | 40.24 | 40.63 | 39.13 | 39.27 | 7,467,381 | -1.30(-3.20%) |
Aug 22, 2019 | 40.73 | 40.93 | 40.35 | 40.57 | 4,737,976 | +0.04(+0.10%) |
Aug 21, 2019 | 40.64 | 41.14 | 40.43 | 40.53 | 3,722,561 | +0.18(+0.45%) |
Aug 20, 2019 | 40.78 | 41.03 | 40.31 | 40.35 | 4,159,480 | -0.39(-0.96%) |
Aug 19, 2019 | 40.31 | 40.96 | 40.30 | 40.74 | 6,439,682 | +0.91(+2.27%) |
Aug 16, 2019 | 39.16 | 40.04 | 39.06 | 39.83 | 5,798,390 | +0.94(+2.41%) |
Aug 15, 2019 | 40.08 | 40.09 | 38.76 | 38.89 | 7,982,848 | -0.88(-2.22%) |
Aug 14, 2019 | 41.38 | 41.38 | 39.74 | 39.78 | 7,849,360 | -2.10(-5.01%) |
Aug 13, 2019 | 40.98 | 42.53 | 40.64 | 41.87 | 6,684,888 | +0.84(+2.06%) |
Aug 12, 2019 | 41.65 | 41.73 | 40.77 | 41.03 | 4,726,310 | -0.62(-1.50%) |
Aug 09, 2019 | 41.68 | 41.86 | 41.29 | 41.65 | 3,695,345 | -0.18(-0.43%) |
Aug 08, 2019 | 41.41 | 41.84 | 41.31 | 41.84 | 4,309,363 | +0.43(+1.03%) |
Aug 07, 2019 | 40.27 | 41.51 | 39.52 | 41.41 | 7,931,557 | +0.81(+2.00%) |
Aug 06, 2019 | 41.03 | 41.23 | 40.08 | 40.60 | 8,544,618 | -0.33(-0.81%) |
Aug 05, 2019 | 42.19 | 42.28 | 40.75 | 40.93 | 8,556,522 | -1.43(-3.37%) |
Aug 02, 2019 | 42.76 | 42.88 | 41.88 | 42.36 | 5,733,501 | -0.31(-0.72%) |