Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 47.04 | 47.05 | 46.55 | 46.62 | 7,483,669 | -0.64(-1.35%) |
Nov 27, 2019 | 46.46 | 47.36 | 46.23 | 47.26 | 15,735,833 | +1.39(+3.04%) |
Nov 26, 2019 | 46.76 | 46.78 | 45.67 | 45.86 | 13,094,599 | -0.77(-1.64%) |
Nov 25, 2019 | 45.24 | 46.66 | 45.08 | 46.63 | 19,163,052 | +1.62(+3.60%) |
Nov 22, 2019 | 45.07 | 45.51 | 44.89 | 45.01 | 11,468,506 | +0.31(+0.70%) |
Nov 21, 2019 | 44.45 | 45.31 | 44.20 | 44.70 | 14,452,510 | -0.02(-0.04%) |
Nov 20, 2019 | 45.29 | 45.63 | 44.38 | 44.72 | 25,131,446 | -0.99(-2.17%) |
Nov 19, 2019 | 47.21 | 47.28 | 45.41 | 45.71 | 18,734,928 | -1.22(-2.59%) |
Nov 18, 2019 | 47.05 | 47.49 | 46.58 | 46.92 | 12,874,099 | +0.11(+0.23%) |
Nov 15, 2019 | 46.71 | 47.61 | 46.45 | 46.82 | 18,206,202 | +0.89(+1.94%) |
Nov 14, 2019 | 45.26 | 45.95 | 44.91 | 45.92 | 12,022,577 | +0.49(+1.08%) |
Nov 13, 2019 | 45.63 | 45.68 | 44.95 | 45.43 | 16,136,121 | -0.59(-1.28%) |
Nov 12, 2019 | 45.92 | 46.79 | 45.81 | 46.02 | 15,414,832 | +0.63(+1.38%) |
Nov 11, 2019 | 45.84 | 45.86 | 44.99 | 45.39 | 14,915,980 | -0.91(-1.97%) |
Nov 08, 2019 | 46.67 | 47.11 | 46.07 | 46.31 | 18,881,960 | -1.19(-2.50%) |
Nov 07, 2019 | 47.61 | 48.16 | 47.10 | 47.49 | 19,608,014 | +0.71(+1.51%) |
Nov 06, 2019 | 47.25 | 47.40 | 46.22 | 46.79 | 22,211,816 | -0.98(-2.05%) |
Nov 05, 2019 | 48.69 | 48.79 | 47.69 | 47.77 | 13,931,816 | -0.89(-1.84%) |
Nov 04, 2019 | 48.46 | 48.97 | 48.33 | 48.66 | 16,311,457 | +1.19(+2.50%) |
Nov 01, 2019 | 46.59 | 47.63 | 46.37 | 47.47 | 18,661,226 | +0.81(+1.75%) |
Oct 31, 2019 | 46.39 | 46.98 | 45.59 | 46.66 | 15,738,106 | -0.32(-0.69%) |
Oct 30, 2019 | 47.32 | 47.43 | 46.37 | 46.98 | 13,165,437 | -0.23(-0.48%) |
Oct 29, 2019 | 47.89 | 48.25 | 47.16 | 47.21 | 12,409,254 | -0.57(-1.19%) |
Oct 28, 2019 | 47.59 | 47.84 | 47.33 | 47.78 | 15,518,344 | +0.65(+1.37%) |
Oct 25, 2019 | 46.39 | 47.36 | 46.04 | 47.13 | 20,234,290 | +0.91(+1.97%) |
Oct 24, 2019 | 45.04 | 46.28 | 44.73 | 46.22 | 26,475,564 | +2.39(+5.46%) |
Oct 23, 2019 | 43.22 | 43.97 | 43.13 | 43.82 | 14,364,092 | +0.00(+0.00%) |
Oct 22, 2019 | 44.45 | 44.84 | 43.78 | 43.82 | 14,267,289 | -0.55(-1.24%) |
Oct 21, 2019 | 43.14 | 44.45 | 43.10 | 44.37 | 16,046,907 | +1.72(+4.03%) |
Oct 18, 2019 | 43.99 | 44.14 | 42.42 | 42.66 | 26,723,634 | -1.99(-4.46%) |
Oct 17, 2019 | 44.91 | 45.26 | 44.43 | 44.65 | 12,301,160 | +0.33(+0.75%) |
Oct 16, 2019 | 45.13 | 45.68 | 44.24 | 44.31 | 17,188,490 | -1.28(-2.80%) |
Oct 15, 2019 | 44.36 | 45.68 | 44.20 | 45.59 | 18,378,626 | +1.57(+3.57%) |
Oct 14, 2019 | 44.12 | 44.48 | 43.96 | 44.02 | 12,728,239 | -0.24(-0.53%) |
Oct 11, 2019 | 43.56 | 44.96 | 43.45 | 44.26 | 28,131,708 | +1.79(+4.21%) |
Oct 10, 2019 | 42.07 | 42.97 | 41.81 | 42.47 | 16,340,056 | +0.39(+0.93%) |
Oct 09, 2019 | 42.37 | 42.57 | 42.03 | 42.08 | 14,018,056 | +0.29(+0.70%) |
Oct 08, 2019 | 42.78 | 43.02 | 41.82 | 41.78 | 23,144,910 | -1.55(-3.58%) |
Oct 07, 2019 | 43.47 | 43.89 | 43.23 | 43.33 | 15,426,243 | -0.38(-0.88%) |
Oct 04, 2019 | 42.89 | 43.78 | 42.48 | 43.72 | 22,463,848 | +1.07(+2.51%) |
Oct 03, 2019 | 41.21 | 42.68 | 40.98 | 42.65 | 24,326,740 | +1.45(+3.53%) |
Oct 02, 2019 | 41.04 | 41.87 | 40.98 | 41.19 | 27,270,804 | -0.31(-0.76%) |
Oct 01, 2019 | 42.29 | 42.53 | 40.97 | 41.51 | 28,970,938 | -0.54(-1.28%) |
Sep 30, 2019 | 42.24 | 42.66 | 41.78 | 42.05 | 32,934,208 | -0.35(-0.83%) |
Sep 27, 2019 | 45.04 | 45.06 | 42.11 | 42.40 | 77,467,368 | -5.29(-11.09%) |
Sep 26, 2019 | 48.46 | 48.81 | 47.23 | 47.69 | 37,812,068 | -1.03(-2.11%) |
Sep 25, 2019 | 47.56 | 48.77 | 46.96 | 48.72 | 24,499,664 | +1.12(+2.35%) |
Sep 24, 2019 | 48.81 | 48.97 | 47.15 | 47.60 | 25,795,714 | -1.07(-2.20%) |
Sep 23, 2019 | 48.61 | 49.25 | 48.55 | 48.67 | 17,253,934 | +0.43(+0.90%) |
Sep 20, 2019 | 49.40 | 49.51 | 47.86 | 48.24 | 23,904,838 | -0.65(-1.32%) |
Sep 19, 2019 | 50.21 | 50.34 | 48.82 | 48.89 | 17,170,202 | -0.65(-1.31%) |
Sep 18, 2019 | 50.04 | 50.21 | 48.76 | 49.53 | 15,665,896 | -0.35(-0.71%) |
Sep 17, 2019 | 49.24 | 49.96 | 48.98 | 49.89 | 14,136,568 | +0.68(+1.38%) |
Sep 16, 2019 | 48.60 | 49.30 | 48.10 | 49.21 | 17,824,242 | -0.34(-0.69%) |
Sep 13, 2019 | 49.56 | 50.00 | 49.12 | 49.55 | 15,014,115 | +0.06(+0.12%) |
Sep 12, 2019 | 49.85 | 50.16 | 49.16 | 49.50 | 20,038,286 | -0.04(-0.08%) |
Sep 11, 2019 | 49.08 | 50.43 | 48.91 | 49.53 | 31,525,366 | +1.07(+2.21%) |
Sep 10, 2019 | 48.45 | 49.00 | 47.59 | 48.46 | 23,537,544 | +0.26(+0.53%) |
Sep 09, 2019 | 48.61 | 49.06 | 47.94 | 48.21 | 19,833,134 | +0.16(+0.33%) |
Sep 06, 2019 | 47.94 | 48.57 | 47.79 | 48.05 | 19,939,162 | -0.06(-0.12%) |
Sep 05, 2019 | 47.00 | 48.71 | 46.99 | 48.11 | 33,714,540 | +2.18(+4.74%) |
Sep 04, 2019 | 45.58 | 46.61 | 45.53 | 45.93 | 27,503,742 | +1.79(+4.05%) |