Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 42.43 | 42.86 | 42.25 | 42.65 | 17,503,560 | +0.49(+1.17%) |
Sep 27, 2019 | 42.29 | 42.70 | 41.95 | 42.15 | 18,614,094 | +0.01(+0.02%) |
Sep 26, 2019 | 42.66 | 42.71 | 41.65 | 42.14 | 23,475,132 | -0.68(-1.59%) |
Sep 25, 2019 | 42.33 | 42.96 | 41.93 | 42.83 | 18,172,822 | +0.43(+1.02%) |
Sep 24, 2019 | 42.94 | 43.33 | 42.23 | 42.39 | 31,432,068 | -0.26(-0.61%) |
Sep 23, 2019 | 42.86 | 42.94 | 42.53 | 42.65 | 22,789,418 | -0.16(-0.36%) |
Sep 20, 2019 | 42.54 | 43.04 | 42.18 | 42.81 | 56,934,636 | +0.35(+0.83%) |
Sep 19, 2019 | 42.59 | 43.09 | 42.33 | 42.46 | 17,881,504 | -0.13(-0.30%) |
Sep 18, 2019 | 42.70 | 42.93 | 42.10 | 42.58 | 14,673,333 | -0.06(-0.14%) |
Sep 17, 2019 | 43.14 | 43.17 | 42.45 | 42.65 | 18,687,700 | -0.49(-1.14%) |
Sep 16, 2019 | 42.98 | 43.31 | 42.97 | 43.14 | 15,088,596 | -0.04(-0.10%) |
Sep 13, 2019 | 43.16 | 43.34 | 42.95 | 43.18 | 18,384,800 | +0.09(+0.20%) |
Sep 12, 2019 | 43.40 | 43.41 | 42.64 | 43.09 | 19,171,390 | -0.06(-0.14%) |
Sep 11, 2019 | 43.11 | 43.21 | 42.58 | 43.15 | 21,601,002 | +0.68(+1.61%) |
Sep 10, 2019 | 41.92 | 42.59 | 41.38 | 42.47 | 18,674,640 | +0.54(+1.30%) |
Sep 09, 2019 | 42.27 | 42.30 | 41.83 | 41.93 | 24,533,676 | -0.22(-0.53%) |
Sep 06, 2019 | 41.99 | 42.28 | 41.66 | 42.15 | 20,784,672 | +0.36(+0.87%) |
Sep 05, 2019 | 41.45 | 42.04 | 41.24 | 41.79 | 21,359,990 | +1.03(+2.52%) |
Sep 04, 2019 | 40.58 | 40.92 | 40.47 | 40.76 | 15,881,803 | +0.63(+1.57%) |
Sep 03, 2019 | 40.25 | 40.54 | 39.87 | 40.13 | 19,708,508 | -0.27(-0.66%) |
Aug 30, 2019 | 41.01 | 41.06 | 40.17 | 40.40 | 22,304,332 | -0.40(-0.97%) |
Aug 29, 2019 | 41.07 | 41.35 | 40.66 | 40.80 | 17,070,894 | +0.35(+0.85%) |
Aug 28, 2019 | 40.16 | 40.53 | 39.91 | 40.45 | 12,969,539 | +0.07(+0.17%) |
Aug 27, 2019 | 41.03 | 41.13 | 40.30 | 40.38 | 24,172,786 | -0.27(-0.66%) |
Aug 26, 2019 | 40.61 | 40.80 | 40.28 | 40.65 | 17,173,166 | +0.42(+1.05%) |
Aug 23, 2019 | 41.34 | 41.88 | 40.07 | 40.23 | 29,987,674 | -1.36(-3.26%) |
Aug 22, 2019 | 42.50 | 42.58 | 41.38 | 41.58 | 24,930,778 | -0.51(-1.21%) |
Aug 21, 2019 | 41.86 | 42.22 | 41.74 | 42.09 | 21,280,500 | +0.72(+1.75%) |
Aug 20, 2019 | 41.89 | 41.94 | 41.36 | 41.37 | 21,091,848 | -0.49(-1.18%) |
Aug 19, 2019 | 41.34 | 41.95 | 40.99 | 41.86 | 30,596,574 | +1.33(+3.28%) |
Aug 16, 2019 | 40.06 | 40.88 | 40.05 | 40.53 | 28,965,994 | +0.61(+1.54%) |
Aug 15, 2019 | 40.88 | 41.38 | 39.70 | 39.92 | 71,116,560 | -3.76(-8.61%) |
Aug 14, 2019 | 44.98 | 44.98 | 43.27 | 43.68 | 34,913,476 | -1.82(-4.00%) |
Aug 13, 2019 | 44.42 | 45.80 | 44.19 | 45.50 | 25,106,472 | +1.02(+2.29%) |
Aug 12, 2019 | 45.11 | 45.18 | 44.31 | 44.48 | 18,904,110 | -0.77(-1.70%) |
Aug 09, 2019 | 45.55 | 45.63 | 44.92 | 45.25 | 20,189,136 | -0.63(-1.37%) |
Aug 08, 2019 | 45.56 | 46.05 | 45.39 | 45.88 | 30,231,788 | +0.71(+1.57%) |
Aug 07, 2019 | 44.73 | 45.30 | 44.20 | 45.17 | 27,951,162 | -0.22(-0.49%) |
Aug 06, 2019 | 44.84 | 45.51 | 44.54 | 45.40 | 23,988,704 | +1.06(+2.39%) |
Aug 05, 2019 | 45.22 | 45.35 | 43.97 | 44.34 | 34,669,360 | -1.62(-3.53%) |
Aug 02, 2019 | 46.80 | 46.88 | 45.38 | 45.96 | 33,625,656 | -1.85(-3.86%) |
Aug 01, 2019 | 48.19 | 49.10 | 47.61 | 47.81 | 22,035,332 | -0.01(-0.02%) |
Jul 31, 2019 | 48.62 | 49.05 | 47.38 | 47.82 | 20,205,120 | -0.92(-1.89%) |
Jul 30, 2019 | 49.07 | 49.11 | 48.63 | 48.74 | 11,145,289 | -0.40(-0.81%) |
Jul 29, 2019 | 48.93 | 49.33 | 48.80 | 49.14 | 13,962,542 | +0.35(+0.71%) |
Jul 26, 2019 | 48.92 | 49.06 | 48.65 | 48.79 | 17,661,004 | -0.08(-0.16%) |
Jul 25, 2019 | 49.51 | 49.63 | 48.65 | 48.87 | 17,526,896 | -0.53(-1.07%) |
Jul 24, 2019 | 49.70 | 49.78 | 49.29 | 49.39 | 21,060,050 | -0.41(-0.83%) |
Jul 23, 2019 | 50.11 | 50.15 | 49.61 | 49.81 | 14,704,060 | -0.08(-0.16%) |
Jul 22, 2019 | 49.59 | 50.07 | 49.52 | 49.89 | 12,149,149 | +0.38(+0.77%) |
Jul 19, 2019 | 49.90 | 50.12 | 49.47 | 49.51 | 16,084,688 | -0.33(-0.66%) |
Jul 18, 2019 | 49.24 | 49.88 | 49.11 | 49.83 | 11,923,168 | +0.46(+0.93%) |
Jul 17, 2019 | 49.69 | 49.88 | 49.36 | 49.38 | 10,736,357 | -0.35(-0.71%) |
Jul 16, 2019 | 50.17 | 50.28 | 49.59 | 49.73 | 13,325,246 | -0.36(-0.72%) |
Jul 15, 2019 | 50.06 | 50.26 | 49.95 | 50.09 | 10,205,794 | +0.08(+0.16%) |
Jul 12, 2019 | 49.70 | 50.05 | 49.69 | 50.02 | 15,827,472 | +0.56(+1.13%) |
Jul 11, 2019 | 49.52 | 49.73 | 49.13 | 49.45 | 18,529,830 | +0.15(+0.30%) |
Jul 10, 2019 | 48.93 | 49.76 | 48.85 | 49.31 | 22,433,978 | +0.68(+1.40%) |
Jul 09, 2019 | 48.65 | 48.93 | 48.37 | 48.63 | 22,666,700 | +0.13(+0.27%) |
Jul 08, 2019 | 48.55 | 48.74 | 48.30 | 48.50 | 18,342,710 | -0.35(-0.72%) |
Jul 05, 2019 | 48.33 | 48.96 | 48.08 | 48.85 | 16,538,060 | +0.10(+0.21%) |
Jul 03, 2019 | 48.13 | 48.80 | 47.94 | 48.75 | 16,066,497 | +0.88(+1.84%) |
Jul 02, 2019 | 47.03 | 47.96 | 46.98 | 47.87 | 23,678,938 | +0.87(+1.84%) |