Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 41.16 | 41.17 | 40.16 | 40.27 | 22,910,374 | -1.11(-2.69%) |
Jan 30, 2020 | 40.77 | 41.41 | 40.52 | 41.38 | 16,911,462 | +0.17(+0.40%) |
Jan 29, 2020 | 42.02 | 42.03 | 41.11 | 41.22 | 16,293,352 | -0.63(-1.51%) |
Jan 28, 2020 | 41.63 | 42.02 | 41.61 | 41.85 | 16,014,752 | +0.26(+0.63%) |
Jan 27, 2020 | 41.95 | 42.11 | 41.41 | 41.58 | 23,588,472 | -1.21(-2.82%) |
Jan 24, 2020 | 43.12 | 43.35 | 42.52 | 42.79 | 16,057,775 | -0.13(-0.31%) |
Jan 23, 2020 | 42.92 | 43.07 | 42.41 | 42.92 | 19,137,056 | -0.05(-0.12%) |
Jan 22, 2020 | 43.17 | 43.39 | 42.96 | 42.98 | 17,332,042 | +0.23(+0.53%) |
Jan 21, 2020 | 42.89 | 43.10 | 42.64 | 42.75 | 24,852,498 | -0.19(-0.45%) |
Jan 17, 2020 | 43.20 | 43.40 | 42.81 | 42.94 | 31,022,308 | -0.03(-0.06%) |
Jan 16, 2020 | 42.38 | 42.99 | 42.25 | 42.97 | 22,935,236 | +0.91(+2.17%) |
Jan 15, 2020 | 41.98 | 42.40 | 41.84 | 42.06 | 18,589,072 | +0.19(+0.46%) |
Jan 14, 2020 | 42.01 | 42.04 | 41.72 | 41.86 | 20,488,930 | -0.16(-0.38%) |
Jan 13, 2020 | 41.44 | 42.03 | 41.44 | 42.02 | 20,818,476 | +0.74(+1.78%) |
Jan 10, 2020 | 41.59 | 41.66 | 41.23 | 41.29 | 15,415,893 | -0.17(-0.40%) |
Jan 09, 2020 | 41.86 | 41.94 | 41.23 | 41.45 | 20,781,304 | -0.18(-0.42%) |
Jan 08, 2020 | 41.15 | 41.86 | 41.01 | 41.63 | 28,739,104 | +0.03(+0.06%) |
Jan 07, 2020 | 41.80 | 41.80 | 41.26 | 41.60 | 18,839,424 | -0.27(-0.65%) |
Jan 06, 2020 | 41.30 | 41.89 | 41.18 | 41.87 | 25,323,130 | +0.15(+0.36%) |
Jan 03, 2020 | 41.97 | 42.17 | 41.59 | 41.72 | 17,793,812 | -0.69(-1.63%) |
Jan 02, 2020 | 42.10 | 42.42 | 41.94 | 42.42 | 19,072,756 | +0.71(+1.70%) |
Dec 31, 2019 | 41.34 | 41.72 | 41.23 | 41.71 | 17,127,728 | +0.32(+0.78%) |
Dec 30, 2019 | 41.52 | 41.64 | 41.12 | 41.39 | 13,946,902 | -0.16(-0.38%) |
Dec 27, 2019 | 41.73 | 41.79 | 41.46 | 41.54 | 12,716,861 | -0.07(-0.17%) |
Dec 26, 2019 | 41.55 | 41.74 | 41.44 | 41.61 | 12,754,531 | +0.06(+0.15%) |
Dec 24, 2019 | 41.88 | 41.96 | 41.44 | 41.55 | 8,100,848 | -0.28(-0.67%) |
Dec 23, 2019 | 41.35 | 42.00 | 41.24 | 41.83 | 23,289,984 | +0.57(+1.37%) |
Dec 20, 2019 | 41.96 | 42.06 | 41.24 | 41.26 | 60,467,100 | -0.37(-0.90%) |
Dec 19, 2019 | 41.00 | 41.73 | 40.97 | 41.64 | 35,376,920 | +1.08(+2.66%) |
Dec 18, 2019 | 40.45 | 40.66 | 40.22 | 40.56 | 25,207,652 | +0.17(+0.43%) |
Dec 17, 2019 | 40.19 | 40.45 | 39.94 | 40.39 | 25,884,730 | +0.40(+1.00%) |
Dec 16, 2019 | 39.83 | 40.52 | 39.83 | 39.99 | 25,150,818 | +0.59(+1.50%) |
Dec 13, 2019 | 39.92 | 40.05 | 39.31 | 39.39 | 25,070,002 | -0.32(-0.81%) |
Dec 12, 2019 | 38.73 | 39.80 | 38.62 | 39.72 | 31,118,678 | +1.19(+3.09%) |
Dec 11, 2019 | 38.58 | 38.65 | 38.39 | 38.52 | 18,905,216 | +0.17(+0.45%) |
Dec 10, 2019 | 38.13 | 38.42 | 38.09 | 38.35 | 25,140,050 | +0.17(+0.46%) |
Dec 09, 2019 | 38.17 | 38.59 | 38.05 | 38.18 | 20,133,368 | +0.05(+0.14%) |
Dec 06, 2019 | 38.17 | 38.32 | 37.96 | 38.12 | 19,024,408 | +0.28(+0.74%) |
Dec 05, 2019 | 38.31 | 38.35 | 37.74 | 37.85 | 26,026,092 | -0.32(-0.84%) |
Dec 04, 2019 | 38.72 | 38.74 | 38.14 | 38.17 | 19,781,824 | -0.34(-0.88%) |
Dec 03, 2019 | 38.61 | 38.69 | 38.04 | 38.51 | 23,377,992 | -0.37(-0.94%) |
Dec 02, 2019 | 39.35 | 39.42 | 38.85 | 38.87 | 20,273,302 | -0.53(-1.35%) |
Nov 29, 2019 | 39.34 | 39.60 | 39.26 | 39.40 | 11,279,345 | +0.06(+0.15%) |
Nov 27, 2019 | 39.45 | 39.49 | 39.07 | 39.34 | 17,128,072 | -0.08(-0.20%) |
Nov 26, 2019 | 39.59 | 39.80 | 39.35 | 39.42 | 33,832,976 | -0.10(-0.26%) |
Nov 25, 2019 | 39.13 | 39.61 | 39.07 | 39.52 | 22,599,890 | +0.52(+1.34%) |
Nov 22, 2019 | 39.26 | 39.28 | 38.86 | 39.00 | 21,532,960 | +0.01(+0.02%) |
Nov 21, 2019 | 39.25 | 39.26 | 38.86 | 38.99 | 22,840,626 | -0.21(-0.53%) |
Nov 20, 2019 | 39.73 | 39.78 | 39.07 | 39.20 | 21,458,470 | -0.34(-0.86%) |
Nov 19, 2019 | 39.47 | 39.65 | 39.20 | 39.54 | 22,552,944 | +0.28(+0.71%) |
Nov 18, 2019 | 39.12 | 39.30 | 38.65 | 39.26 | 26,152,376 | +0.05(+0.13%) |
Nov 15, 2019 | 39.19 | 39.70 | 38.97 | 39.21 | 37,243,180 | +0.16(+0.40%) |
Nov 14, 2019 | 39.62 | 40.00 | 38.79 | 39.05 | 75,403,544 | -3.09(-7.33%) |
Nov 13, 2019 | 41.95 | 42.48 | 41.87 | 42.14 | 30,836,574 | +0.08(+0.19%) |
Nov 12, 2019 | 41.99 | 42.39 | 41.85 | 42.06 | 17,976,608 | +0.23(+0.56%) |
Nov 11, 2019 | 41.77 | 42.15 | 41.36 | 41.83 | 22,527,434 | -0.63(-1.49%) |
Nov 08, 2019 | 42.11 | 42.48 | 41.79 | 42.46 | 16,574,961 | +0.36(+0.85%) |
Nov 07, 2019 | 42.27 | 42.59 | 41.92 | 42.11 | 19,222,222 | +0.13(+0.31%) |
Nov 06, 2019 | 41.58 | 42.18 | 41.55 | 41.98 | 18,287,766 | +0.44(+1.07%) |
Nov 05, 2019 | 41.39 | 41.67 | 41.10 | 41.53 | 21,834,060 | +0.24(+0.59%) |
Nov 04, 2019 | 41.31 | 41.63 | 41.15 | 41.29 | 17,179,446 | +0.39(+0.96%) |