Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 42.38 | 42.38 | 42.08 | 42.15 | 1,557,400 | -0.75(-1.75%) |
Nov 27, 2019 | 42.81 | 42.98 | 42.71 | 42.90 | 2,121,500 | -0.09(-0.20%) |
Nov 26, 2019 | 42.89 | 43.00 | 42.69 | 42.98 | 3,366,738 | -0.63(-1.46%) |
Nov 25, 2019 | 43.25 | 43.69 | 43.15 | 43.62 | 3,442,804 | +1.02(+2.39%) |
Nov 22, 2019 | 42.52 | 42.65 | 42.45 | 42.60 | 1,880,400 | +0.27(+0.64%) |
Nov 21, 2019 | 42.25 | 42.38 | 42.10 | 42.33 | 1,679,699 | -0.12(-0.28%) |
Nov 20, 2019 | 42.78 | 42.78 | 42.32 | 42.45 | 2,880,908 | -0.37(-0.86%) |
Nov 19, 2019 | 42.85 | 42.95 | 42.77 | 42.82 | 4,271,628 | +0.91(+2.17%) |
Nov 18, 2019 | 42.45 | 42.48 | 41.83 | 41.91 | 4,090,676 | +0.95(+2.32%) |
Nov 15, 2019 | 40.88 | 41.06 | 40.85 | 40.96 | 2,863,700 | +0.08(+0.20%) |
Nov 14, 2019 | 40.92 | 41.05 | 40.77 | 40.88 | 3,649,372 | +0.15(+0.36%) |
Nov 13, 2019 | 40.30 | 41.50 | 40.28 | 40.73 | 5,944,877 | -1.47(-3.47%) |
Nov 12, 2019 | 42.08 | 42.29 | 41.93 | 42.20 | 3,586,091 | +0.51(+1.22%) |
Nov 11, 2019 | 41.79 | 41.83 | 41.33 | 41.69 | 3,286,410 | -0.10(-0.24%) |
Nov 08, 2019 | 41.96 | 41.96 | 41.60 | 41.79 | 2,835,300 | -0.93(-2.18%) |
Nov 07, 2019 | 42.64 | 42.81 | 42.55 | 42.72 | 3,161,402 | +0.22(+0.52%) |
Nov 06, 2019 | 42.56 | 42.67 | 42.35 | 42.50 | 2,183,763 | +0.12(+0.28%) |
Nov 05, 2019 | 42.38 | 42.60 | 42.35 | 42.38 | 2,907,320 | +0.41(+0.98%) |
Nov 04, 2019 | 41.99 | 41.99 | 41.73 | 41.97 | 3,684,336 | +0.88(+2.14%) |
Nov 01, 2019 | 41.04 | 41.21 | 40.95 | 41.09 | 3,217,900 | +0.59(+1.46%) |
Oct 31, 2019 | 40.70 | 40.78 | 40.36 | 40.50 | 2,433,229 | +0.13(+0.32%) |
Oct 30, 2019 | 40.11 | 40.44 | 40.04 | 40.37 | 2,229,400 | +0.22(+0.55%) |
Oct 29, 2019 | 40.42 | 40.42 | 40.14 | 40.15 | 4,333,495 | -0.95(-2.31%) |
Oct 28, 2019 | 41.19 | 41.27 | 41.04 | 41.10 | 5,281,439 | +0.48(+1.18%) |
Oct 25, 2019 | 40.48 | 40.66 | 40.16 | 40.62 | 5,175,500 | +0.23(+0.57%) |
Oct 24, 2019 | 40.55 | 40.65 | 40.31 | 40.39 | 5,436,599 | -0.20(-0.49%) |
Oct 23, 2019 | 40.53 | 40.65 | 40.21 | 40.59 | 3,799,706 | -0.70(-1.70%) |
Oct 22, 2019 | 41.68 | 41.75 | 41.23 | 41.29 | 2,324,182 | -0.26(-0.63%) |
Oct 21, 2019 | 41.41 | 41.55 | 41.17 | 41.55 | 2,249,058 | -0.10(-0.24%) |
Oct 18, 2019 | 42.08 | 42.23 | 41.61 | 41.65 | 3,268,800 | -0.40(-0.95%) |
Oct 17, 2019 | 42.12 | 42.20 | 41.91 | 42.05 | 2,430,023 | +0.17(+0.41%) |
Oct 16, 2019 | 42.16 | 42.16 | 41.72 | 41.88 | 3,447,341 | -0.20(-0.49%) |
Oct 15, 2019 | 41.81 | 42.12 | 41.71 | 42.09 | 4,637,354 | +0.59(+1.43%) |
Oct 14, 2019 | 41.58 | 41.84 | 41.44 | 41.49 | 3,517,798 | -0.12(-0.29%) |
Oct 11, 2019 | 41.55 | 42.00 | 41.46 | 41.61 | 5,488,100 | +0.68(+1.66%) |
Oct 10, 2019 | 40.69 | 41.24 | 40.64 | 40.93 | 4,892,325 | +0.37(+0.91%) |
Oct 09, 2019 | 40.65 | 40.87 | 40.40 | 40.56 | 3,148,831 | -0.10(-0.25%) |
Oct 08, 2019 | 40.81 | 41.05 | 40.60 | 40.66 | 3,577,782 | -0.34(-0.83%) |
Oct 07, 2019 | 41.21 | 41.30 | 40.92 | 41.00 | 1,749,348 | -0.42(-1.01%) |
Oct 04, 2019 | 41.10 | 41.49 | 40.90 | 41.42 | 2,474,000 | -0.26(-0.63%) |
Oct 03, 2019 | 41.39 | 41.76 | 41.04 | 41.68 | 2,675,548 | +0.59(+1.44%) |
Oct 02, 2019 | 41.18 | 41.18 | 40.67 | 41.09 | 3,348,875 | -0.38(-0.93%) |
Oct 01, 2019 | 41.72 | 41.93 | 41.33 | 41.48 | 2,466,005 | -0.16(-0.37%) |
Sep 30, 2019 | 41.72 | 42.03 | 41.62 | 41.63 | 3,637,735 | +0.74(+1.81%) |
Sep 27, 2019 | 41.97 | 42.33 | 40.57 | 40.89 | 5,930,500 | -1.10(-2.62%) |
Sep 26, 2019 | 42.15 | 42.30 | 41.88 | 41.99 | 2,919,383 | -0.26(-0.62%) |
Sep 25, 2019 | 41.93 | 42.32 | 41.75 | 42.25 | 2,786,730 | -0.02(-0.05%) |
Sep 24, 2019 | 42.75 | 42.80 | 42.18 | 42.27 | 1,726,316 | -0.60(-1.40%) |
Sep 23, 2019 | 42.58 | 42.99 | 42.56 | 42.87 | 2,350,504 | +0.10(+0.23%) |
Sep 20, 2019 | 43.01 | 43.17 | 42.56 | 42.77 | 2,857,700 | -0.39(-0.90%) |
Sep 19, 2019 | 43.22 | 43.59 | 43.12 | 43.16 | 2,629,756 | -0.31(-0.71%) |
Sep 18, 2019 | 43.83 | 43.86 | 43.16 | 43.47 | 4,042,231 | -0.67(-1.52%) |
Sep 17, 2019 | 43.80 | 44.20 | 43.77 | 44.14 | 2,386,331 | +0.17(+0.39%) |
Sep 16, 2019 | 43.96 | 44.33 | 43.78 | 43.97 | 3,232,361 | -0.62(-1.39%) |
Sep 13, 2019 | 44.55 | 44.68 | 44.43 | 44.59 | 2,823,900 | +0.14(+0.31%) |
Sep 12, 2019 | 44.63 | 44.93 | 44.35 | 44.45 | 2,741,991 | +0.32(+0.73%) |
Sep 11, 2019 | 44.18 | 44.47 | 44.00 | 44.13 | 3,606,355 | +0.78(+1.80%) |
Sep 10, 2019 | 43.48 | 43.67 | 43.24 | 43.35 | 4,004,738 | -0.41(-0.94%) |
Sep 09, 2019 | 43.54 | 43.98 | 43.53 | 43.76 | 3,543,459 | -0.02(-0.05%) |
Sep 06, 2019 | 43.83 | 43.96 | 43.72 | 43.78 | 3,890,900 | +0.07(+0.16%) |
Sep 05, 2019 | 43.84 | 44.00 | 43.61 | 43.71 | 3,184,963 | +0.09(+0.21%) |
Sep 04, 2019 | 43.50 | 43.75 | 43.22 | 43.62 | 4,464,618 | +1.29(+3.05%) |