Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 49.11 | 49.31 | 48.87 | 48.90 | 1,418,743 | -0.28(-0.57%) |
Nov 27, 2019 | 49.12 | 49.29 | 48.92 | 49.18 | 3,644,632 | +0.33(+0.68%) |
Nov 26, 2019 | 49.03 | 49.08 | 48.73 | 48.85 | 5,000,502 | -0.30(-0.62%) |
Nov 25, 2019 | 48.79 | 49.26 | 48.61 | 49.16 | 5,878,451 | +0.50(+1.04%) |
Nov 22, 2019 | 48.42 | 48.88 | 48.39 | 48.65 | 3,828,801 | +0.35(+0.72%) |
Nov 21, 2019 | 48.59 | 48.70 | 48.03 | 48.30 | 3,336,401 | -0.06(-0.13%) |
Nov 20, 2019 | 48.33 | 48.65 | 47.96 | 48.36 | 6,609,724 | -0.23(-0.47%) |
Nov 19, 2019 | 48.56 | 48.77 | 48.31 | 48.59 | 4,380,067 | +0.16(+0.32%) |
Nov 18, 2019 | 48.52 | 48.60 | 48.16 | 48.43 | 3,992,279 | -0.26(-0.54%) |
Nov 15, 2019 | 48.84 | 48.96 | 48.56 | 48.69 | 4,234,731 | +0.09(+0.18%) |
Nov 14, 2019 | 48.48 | 48.74 | 48.32 | 48.61 | 5,460,505 | -0.07(-0.14%) |
Nov 13, 2019 | 48.63 | 48.96 | 48.39 | 48.68 | 10,456,068 | -0.57(-1.15%) |
Nov 12, 2019 | 49.23 | 49.47 | 48.89 | 49.24 | 4,837,608 | +0.10(+0.19%) |
Nov 11, 2019 | 49.06 | 49.42 | 48.97 | 49.15 | 2,476,843 | -0.26(-0.53%) |
Nov 08, 2019 | 49.26 | 49.54 | 49.04 | 49.41 | 4,678,139 | +0.03(+0.07%) |
Nov 07, 2019 | 49.54 | 49.87 | 49.23 | 49.37 | 5,901,170 | +0.34(+0.69%) |
Nov 06, 2019 | 49.16 | 49.17 | 48.72 | 49.03 | 5,530,520 | -0.27(-0.55%) |
Nov 05, 2019 | 49.02 | 49.64 | 49.00 | 49.30 | 8,009,195 | +0.50(+1.02%) |
Nov 04, 2019 | 48.32 | 48.84 | 48.19 | 48.81 | 7,089,630 | +0.93(+1.94%) |
Nov 01, 2019 | 47.35 | 47.88 | 47.10 | 47.88 | 8,669,266 | +0.99(+2.11%) |
Oct 31, 2019 | 47.24 | 47.40 | 46.35 | 46.89 | 8,844,508 | -0.72(-1.52%) |
Oct 30, 2019 | 47.89 | 48.01 | 47.27 | 47.61 | 7,488,005 | -0.47(-0.98%) |
Oct 29, 2019 | 47.61 | 48.19 | 47.42 | 48.08 | 5,705,142 | +0.28(+0.58%) |
Oct 28, 2019 | 47.63 | 47.96 | 47.42 | 47.80 | 8,572,671 | +0.48(+1.01%) |
Oct 25, 2019 | 46.75 | 47.55 | 46.75 | 47.32 | 4,072,175 | +0.49(+1.04%) |
Oct 24, 2019 | 47.29 | 47.39 | 46.58 | 46.83 | 4,153,926 | -0.39(-0.83%) |
Oct 23, 2019 | 46.96 | 47.29 | 46.78 | 47.22 | 6,132,946 | +0.12(+0.26%) |
Oct 22, 2019 | 46.91 | 47.64 | 46.40 | 47.10 | 8,410,176 | +0.19(+0.41%) |
Oct 21, 2019 | 46.74 | 47.15 | 46.72 | 46.91 | 6,415,181 | +0.62(+1.33%) |
Oct 18, 2019 | 45.78 | 46.46 | 45.78 | 46.29 | 5,410,675 | +0.54(+1.18%) |
Oct 17, 2019 | 46.12 | 46.15 | 45.62 | 45.75 | 5,365,870 | -0.20(-0.44%) |
Oct 16, 2019 | 46.11 | 46.49 | 45.74 | 45.95 | 5,505,868 | -0.17(-0.36%) |
Oct 15, 2019 | 45.54 | 46.36 | 45.36 | 46.12 | 5,902,896 | +0.78(+1.73%) |
Oct 14, 2019 | 45.01 | 45.46 | 44.88 | 45.34 | 2,767,925 | -0.03(-0.06%) |
Oct 11, 2019 | 45.31 | 45.93 | 45.31 | 45.36 | 8,187,806 | +0.86(+1.93%) |
Oct 10, 2019 | 44.16 | 44.83 | 43.93 | 44.50 | 5,484,789 | +0.55(+1.25%) |
Oct 09, 2019 | 43.97 | 44.18 | 43.61 | 43.95 | 4,352,413 | +0.30(+0.70%) |
Oct 08, 2019 | 44.24 | 44.27 | 43.60 | 43.65 | 7,914,711 | -1.16(-2.58%) |
Oct 07, 2019 | 44.84 | 45.25 | 44.67 | 44.81 | 7,325,751 | -0.10(-0.21%) |
Oct 04, 2019 | 44.51 | 44.96 | 44.02 | 44.90 | 6,610,761 | +0.53(+1.20%) |
Oct 03, 2019 | 44.10 | 44.37 | 43.41 | 44.37 | 7,617,796 | +0.04(+0.10%) |
Oct 02, 2019 | 44.48 | 44.71 | 43.98 | 44.33 | 7,069,125 | -0.56(-1.24%) |
Oct 01, 2019 | 46.44 | 46.67 | 44.73 | 44.88 | 8,606,625 | -1.04(-2.25%) |
Sep 30, 2019 | 46.32 | 46.51 | 45.92 | 45.92 | 7,395,167 | -0.27(-0.58%) |
Sep 27, 2019 | 46.25 | 46.97 | 45.95 | 46.19 | 8,193,669 | +0.22(+0.47%) |
Sep 26, 2019 | 46.36 | 46.46 | 45.94 | 45.97 | 7,196,284 | -0.56(-1.20%) |
Sep 25, 2019 | 45.78 | 46.64 | 45.72 | 46.53 | 6,841,190 | +0.81(+1.77%) |
Sep 24, 2019 | 46.36 | 46.54 | 45.45 | 45.72 | 9,454,312 | -0.68(-1.46%) |
Sep 23, 2019 | 46.03 | 46.59 | 45.82 | 46.40 | 4,461,993 | +0.03(+0.08%) |
Sep 20, 2019 | 46.57 | 46.95 | 46.22 | 46.36 | 7,653,579 | -0.17(-0.37%) |
Sep 19, 2019 | 46.84 | 47.30 | 46.46 | 46.54 | 6,668,397 | -0.41(-0.88%) |
Sep 18, 2019 | 46.36 | 47.16 | 46.12 | 46.95 | 8,203,643 | +0.34(+0.72%) |
Sep 17, 2019 | 46.99 | 46.99 | 46.23 | 46.62 | 6,730,537 | -0.59(-1.25%) |
Sep 16, 2019 | 46.67 | 47.36 | 46.55 | 47.20 | 5,307,841 | +0.01(+0.02%) |
Sep 13, 2019 | 47.17 | 47.57 | 46.87 | 47.19 | 9,056,219 | +0.51(+1.09%) |
Sep 12, 2019 | 46.17 | 46.88 | 45.78 | 46.68 | 9,143,731 | +0.10(+0.22%) |
Sep 11, 2019 | 46.12 | 46.62 | 45.29 | 46.58 | 10,724,792 | +0.55(+1.20%) |
Sep 10, 2019 | 45.35 | 46.05 | 45.27 | 46.03 | 12,721,293 | +0.85(+1.88%) |
Sep 09, 2019 | 44.06 | 45.37 | 43.82 | 45.18 | 12,902,240 | +1.54(+3.53%) |
Sep 06, 2019 | 43.87 | 44.08 | 43.53 | 43.64 | 6,062,425 | -0.25(-0.57%) |
Sep 05, 2019 | 43.39 | 44.34 | 43.36 | 43.89 | 11,253,077 | +1.24(+2.92%) |
Sep 04, 2019 | 42.69 | 42.87 | 42.37 | 42.65 | 5,775,657 | +0.33(+0.78%) |