Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 40.12 | 40.21 | 39.35 | 40.19 | 26,279,868 | +0.12(+0.29%) |
Oct 30, 2019 | 40.66 | 40.73 | 39.86 | 40.07 | 16,108,336 | -0.59(-1.46%) |
Oct 29, 2019 | 40.52 | 40.93 | 40.46 | 40.66 | 14,124,690 | -0.08(-0.20%) |
Oct 28, 2019 | 40.70 | 41.29 | 39.94 | 40.74 | 16,533,196 | -0.19(-0.46%) |
Oct 25, 2019 | 40.51 | 41.04 | 40.29 | 40.93 | 17,015,736 | +0.73(+1.81%) |
Oct 24, 2019 | 42.33 | 42.36 | 39.90 | 40.20 | 21,374,816 | -0.79(-1.92%) |
Oct 23, 2019 | 41.25 | 41.41 | 40.77 | 40.99 | 26,226,468 | -0.04(-0.11%) |
Oct 22, 2019 | 41.15 | 41.28 | 40.97 | 41.04 | 13,575,457 | -0.28(-0.67%) |
Oct 21, 2019 | 41.15 | 41.44 | 41.07 | 41.32 | 12,155,124 | +0.46(+1.12%) |
Oct 18, 2019 | 41.30 | 41.33 | 40.72 | 40.86 | 15,116,498 | -0.32(-0.78%) |
Oct 17, 2019 | 41.09 | 41.21 | 40.81 | 41.18 | 10,476,010 | +0.30(+0.72%) |
Oct 16, 2019 | 40.85 | 41.07 | 40.63 | 40.89 | 16,753,122 | -0.06(-0.15%) |
Oct 15, 2019 | 40.63 | 41.08 | 40.44 | 40.95 | 10,457,873 | +0.39(+0.97%) |
Oct 14, 2019 | 40.68 | 40.83 | 40.40 | 40.55 | 11,351,209 | -0.29(-0.70%) |
Oct 11, 2019 | 40.20 | 41.19 | 40.02 | 40.84 | 25,752,072 | +0.94(+2.36%) |
Oct 10, 2019 | 39.81 | 40.20 | 39.72 | 39.90 | 10,971,591 | +0.11(+0.27%) |
Oct 09, 2019 | 39.89 | 39.92 | 39.50 | 39.79 | 11,863,527 | +0.24(+0.61%) |
Oct 08, 2019 | 40.12 | 40.12 | 39.13 | 39.55 | 16,034,080 | -0.43(-1.08%) |
Oct 07, 2019 | 39.80 | 40.31 | 39.75 | 39.98 | 15,048,032 | -0.11(-0.27%) |
Oct 04, 2019 | 39.75 | 40.36 | 39.71 | 40.09 | 16,712,598 | +0.58(+1.48%) |
Oct 03, 2019 | 39.51 | 39.60 | 39.10 | 39.51 | 15,655,238 | +0.01(+0.02%) |
Oct 02, 2019 | 39.80 | 40.02 | 39.42 | 39.50 | 19,581,218 | -0.42(-1.06%) |
Oct 01, 2019 | 40.51 | 40.98 | 39.88 | 39.92 | 16,986,052 | -0.31(-0.78%) |
Sep 30, 2019 | 40.34 | 40.36 | 39.95 | 40.23 | 15,847,200 | +0.24(+0.60%) |
Sep 27, 2019 | 40.30 | 40.43 | 39.56 | 39.99 | 16,813,562 | -0.08(-0.20%) |
Sep 26, 2019 | 40.71 | 40.87 | 39.49 | 40.07 | 25,298,868 | -0.83(-2.03%) |
Sep 25, 2019 | 40.87 | 41.03 | 40.45 | 40.90 | 25,019,546 | -0.05(-0.13%) |
Sep 24, 2019 | 41.61 | 41.63 | 40.56 | 40.95 | 23,722,412 | -0.29(-0.71%) |
Sep 23, 2019 | 41.20 | 41.51 | 41.19 | 41.25 | 21,800,744 | -0.12(-0.30%) |
Sep 20, 2019 | 41.65 | 41.78 | 41.21 | 41.37 | 32,105,462 | -0.29(-0.69%) |
Sep 19, 2019 | 41.98 | 42.09 | 41.56 | 41.66 | 11,842,612 | -0.23(-0.55%) |
Sep 18, 2019 | 41.93 | 41.99 | 41.46 | 41.89 | 14,772,972 | +0.24(+0.58%) |
Sep 17, 2019 | 41.16 | 41.69 | 40.95 | 41.65 | 11,300,466 | +0.36(+0.86%) |
Sep 16, 2019 | 41.26 | 41.61 | 40.87 | 41.29 | 15,218,479 | -0.54(-1.30%) |
Sep 13, 2019 | 41.91 | 42.09 | 41.75 | 41.84 | 13,146,562 | -0.08(-0.19%) |
Sep 12, 2019 | 41.76 | 42.19 | 41.50 | 41.92 | 20,908,858 | +0.51(+1.23%) |
Sep 11, 2019 | 41.30 | 41.56 | 41.13 | 41.41 | 14,425,555 | -0.04(-0.11%) |
Sep 10, 2019 | 41.22 | 41.56 | 41.06 | 41.45 | 19,683,752 | +0.03(+0.06%) |
Sep 09, 2019 | 41.63 | 41.67 | 41.17 | 41.43 | 18,357,550 | +0.06(+0.15%) |
Sep 06, 2019 | 41.44 | 41.60 | 41.23 | 41.36 | 14,680,772 | -0.05(-0.13%) |
Sep 05, 2019 | 41.44 | 41.61 | 41.04 | 41.42 | 24,736,670 | +0.79(+1.95%) |
Sep 04, 2019 | 39.55 | 40.79 | 39.46 | 40.62 | 29,355,914 | +1.46(+3.74%) |
Sep 03, 2019 | 39.17 | 39.34 | 38.85 | 39.16 | 14,243,985 | -0.34(-0.86%) |
Aug 30, 2019 | 39.70 | 39.85 | 39.29 | 39.50 | 17,350,848 | +0.08(+0.20%) |
Aug 29, 2019 | 39.40 | 39.71 | 39.22 | 39.42 | 12,706,113 | +0.36(+0.91%) |
Aug 28, 2019 | 38.73 | 39.18 | 38.56 | 39.06 | 13,178,443 | +0.15(+0.39%) |
Aug 27, 2019 | 39.18 | 39.20 | 38.75 | 38.91 | 14,015,724 | +0.22(+0.58%) |
Aug 26, 2019 | 38.14 | 38.83 | 37.97 | 38.69 | 14,577,495 | +0.82(+2.17%) |
Aug 23, 2019 | 38.82 | 39.12 | 37.72 | 37.87 | 20,389,574 | -1.20(-3.06%) |
Aug 22, 2019 | 39.47 | 39.63 | 38.93 | 39.06 | 11,160,933 | -0.30(-0.77%) |
Aug 21, 2019 | 39.05 | 39.41 | 38.80 | 39.37 | 12,694,973 | +0.15(+0.39%) |
Aug 20, 2019 | 39.16 | 39.68 | 38.99 | 39.21 | 17,657,182 | -0.05(-0.14%) |
Aug 19, 2019 | 38.94 | 39.39 | 38.92 | 39.27 | 15,584,717 | +0.73(+1.90%) |
Aug 16, 2019 | 38.18 | 38.66 | 37.94 | 38.54 | 16,337,566 | +0.74(+1.96%) |
Aug 15, 2019 | 37.88 | 38.27 | 37.53 | 37.80 | 16,215,679 | -0.02(-0.05%) |
Aug 14, 2019 | 38.81 | 38.81 | 37.65 | 37.81 | 20,527,176 | -0.97(-2.51%) |
Aug 13, 2019 | 37.96 | 39.30 | 37.90 | 38.79 | 24,615,308 | +0.89(+2.36%) |
Aug 12, 2019 | 38.13 | 38.17 | 37.66 | 37.89 | 17,862,794 | -0.42(-1.09%) |
Aug 09, 2019 | 38.05 | 38.50 | 37.82 | 38.31 | 17,684,090 | +0.24(+0.63%) |
Aug 08, 2019 | 37.46 | 38.27 | 37.39 | 38.07 | 15,782,849 | +0.83(+2.23%) |
Aug 07, 2019 | 36.86 | 37.34 | 36.34 | 37.24 | 25,407,320 | -0.30(-0.81%) |
Aug 06, 2019 | 37.21 | 37.65 | 36.86 | 37.55 | 20,655,294 | +0.41(+1.11%) |
Aug 05, 2019 | 37.61 | 37.66 | 36.71 | 37.13 | 26,463,136 | -0.93(-2.44%) |
Aug 02, 2019 | 38.15 | 38.30 | 37.66 | 38.06 | 23,350,986 | -0.21(-0.54%) |