Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 44.20 | 44.29 | 43.60 | 44.12 | 6,941,285 | -0.71(-1.59%) |
Sep 27, 2019 | 45.04 | 45.27 | 44.60 | 44.84 | 3,214,614 | -0.03(-0.07%) |
Sep 26, 2019 | 44.25 | 45.03 | 44.23 | 44.87 | 3,204,776 | +0.77(+1.75%) |
Sep 25, 2019 | 43.66 | 44.24 | 43.66 | 44.10 | 3,106,389 | +0.39(+0.89%) |
Sep 24, 2019 | 44.06 | 44.48 | 43.61 | 43.70 | 2,683,585 | -0.47(-1.05%) |
Sep 23, 2019 | 44.69 | 44.73 | 44.12 | 44.17 | 3,030,635 | -0.62(-1.39%) |
Sep 20, 2019 | 45.16 | 45.19 | 44.56 | 44.79 | 1,796,766 | -0.22(-0.48%) |
Sep 19, 2019 | 44.51 | 45.22 | 44.51 | 45.01 | 1,871,875 | +0.48(+1.08%) |
Sep 18, 2019 | 44.71 | 44.71 | 44.17 | 44.53 | 2,250,165 | -0.05(-0.11%) |
Sep 17, 2019 | 44.05 | 44.60 | 43.93 | 44.58 | 1,224,191 | +0.71(+1.61%) |
Sep 16, 2019 | 44.49 | 44.57 | 43.79 | 43.87 | 1,329,607 | -0.70(-1.57%) |
Sep 13, 2019 | 44.59 | 44.97 | 44.37 | 44.57 | 1,343,002 | +0.02(+0.04%) |
Sep 12, 2019 | 44.04 | 44.75 | 43.91 | 44.55 | 2,171,379 | +0.66(+1.50%) |
Sep 11, 2019 | 43.72 | 43.93 | 43.51 | 43.90 | 2,655,239 | +0.32(+0.74%) |
Sep 10, 2019 | 44.07 | 44.07 | 43.17 | 43.57 | 2,533,586 | -0.52(-1.17%) |
Sep 09, 2019 | 44.54 | 44.59 | 43.88 | 44.09 | 2,140,201 | -0.36(-0.80%) |
Sep 06, 2019 | 44.27 | 44.54 | 44.18 | 44.44 | 2,749,178 | +0.32(+0.72%) |
Sep 05, 2019 | 43.83 | 44.38 | 43.73 | 44.13 | 1,563,769 | +0.54(+1.24%) |
Sep 04, 2019 | 43.24 | 43.66 | 43.22 | 43.59 | 1,917,616 | +0.64(+1.49%) |
Sep 03, 2019 | 42.59 | 43.02 | 42.50 | 42.95 | 2,465,671 | +0.06(+0.14%) |
Aug 30, 2019 | 43.06 | 43.12 | 42.74 | 42.89 | 1,297,036 | +0.15(+0.35%) |
Aug 29, 2019 | 42.47 | 42.87 | 42.42 | 42.74 | 2,043,861 | +0.50(+1.18%) |
Aug 28, 2019 | 41.93 | 42.24 | 41.75 | 42.24 | 1,337,204 | +0.22(+0.53%) |
Aug 27, 2019 | 42.39 | 42.39 | 41.94 | 42.02 | 1,428,523 | -0.18(-0.43%) |
Aug 26, 2019 | 41.98 | 42.23 | 41.88 | 42.20 | 1,476,406 | +0.46(+1.11%) |
Aug 23, 2019 | 42.50 | 42.75 | 41.62 | 41.74 | 2,167,365 | -0.97(-2.28%) |
Aug 22, 2019 | 42.97 | 42.97 | 42.39 | 42.71 | 2,253,357 | -0.14(-0.33%) |
Aug 21, 2019 | 42.74 | 42.95 | 42.65 | 42.85 | 1,648,037 | +0.36(+0.85%) |
Aug 20, 2019 | 42.75 | 42.76 | 42.40 | 42.49 | 1,871,048 | -0.07(-0.16%) |
Aug 19, 2019 | 42.27 | 42.66 | 42.17 | 42.55 | 2,353,061 | +0.40(+0.94%) |
Aug 16, 2019 | 41.64 | 42.21 | 41.42 | 42.16 | 1,537,919 | +0.87(+2.10%) |
Aug 15, 2019 | 41.17 | 41.49 | 41.00 | 41.29 | 1,730,174 | +0.23(+0.56%) |
Aug 14, 2019 | 41.61 | 41.80 | 41.02 | 41.06 | 2,430,928 | -1.04(-2.47%) |
Aug 13, 2019 | 41.56 | 42.19 | 41.44 | 42.10 | 2,264,519 | +0.41(+0.99%) |
Aug 12, 2019 | 41.90 | 42.21 | 41.65 | 41.69 | 1,635,348 | -0.28(-0.67%) |
Aug 09, 2019 | 41.35 | 42.10 | 41.35 | 41.97 | 2,123,123 | +0.63(+1.52%) |
Aug 08, 2019 | 40.79 | 41.42 | 40.04 | 41.34 | 2,485,530 | +0.72(+1.77%) |
Aug 07, 2019 | 39.81 | 40.65 | 39.48 | 40.62 | 2,082,644 | +0.51(+1.28%) |
Aug 06, 2019 | 39.69 | 40.13 | 39.61 | 40.11 | 3,553,349 | +0.72(+1.82%) |
Aug 05, 2019 | 39.87 | 39.95 | 39.20 | 39.39 | 1,757,889 | -1.05(-2.59%) |
Aug 02, 2019 | 40.40 | 40.58 | 40.05 | 40.44 | 2,052,700 | -0.24(-0.59%) |
Aug 01, 2019 | 40.32 | 40.98 | 40.24 | 40.68 | 2,645,074 | +0.26(+0.63%) |
Jul 31, 2019 | 40.59 | 40.71 | 40.02 | 40.43 | 3,170,449 | -0.16(-0.39%) |
Jul 30, 2019 | 40.70 | 40.70 | 40.41 | 40.58 | 883,235 | -0.23(-0.57%) |
Jul 29, 2019 | 40.88 | 41.08 | 40.66 | 40.81 | 1,387,549 | -0.02(-0.04%) |
Jul 26, 2019 | 40.76 | 40.89 | 40.56 | 40.83 | 1,068,470 | +0.19(+0.47%) |
Jul 25, 2019 | 40.56 | 40.69 | 40.35 | 40.64 | 2,213,678 | +0.08(+0.20%) |
Jul 24, 2019 | 39.93 | 40.57 | 39.81 | 40.56 | 1,656,635 | +0.72(+1.80%) |
Jul 23, 2019 | 39.72 | 39.91 | 39.52 | 39.84 | 1,371,935 | +0.25(+0.63%) |
Jul 22, 2019 | 39.66 | 39.75 | 39.51 | 39.59 | 1,248,748 | -0.07(-0.17%) |
Jul 19, 2019 | 40.08 | 40.22 | 39.65 | 39.66 | 815,868 | -0.50(-1.25%) |
Jul 18, 2019 | 39.81 | 40.33 | 39.77 | 40.16 | 1,162,167 | +0.26(+0.64%) |
Jul 17, 2019 | 40.17 | 40.47 | 39.88 | 39.91 | 922,313 | -0.25(-0.62%) |
Jul 16, 2019 | 40.56 | 40.56 | 40.10 | 40.15 | 905,525 | -0.40(-0.98%) |
Jul 15, 2019 | 40.63 | 40.76 | 40.40 | 40.55 | 1,477,722 | -0.02(-0.04%) |
Jul 12, 2019 | 40.29 | 40.59 | 40.17 | 40.57 | 1,370,406 | +0.30(+0.74%) |
Jul 11, 2019 | 40.19 | 40.43 | 40.01 | 40.27 | 1,066,042 | +0.02(+0.04%) |
Jul 10, 2019 | 40.43 | 40.57 | 40.24 | 40.25 | 1,097,441 | +0.18(+0.45%) |
Jul 09, 2019 | 39.60 | 40.10 | 39.58 | 40.07 | 1,192,934 | +0.25(+0.62%) |
Jul 08, 2019 | 40.10 | 40.18 | 39.72 | 39.82 | 1,204,716 | -0.44(-1.09%) |
Jul 05, 2019 | 40.31 | 40.32 | 39.85 | 40.26 | 1,402,890 | -0.09(-0.23%) |
Jul 03, 2019 | 40.11 | 40.57 | 39.99 | 40.35 | 1,119,015 | +0.36(+0.91%) |
Jul 02, 2019 | 39.86 | 40.10 | 39.68 | 39.99 | 1,449,299 | +0.21(+0.52%) |