Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 47.24 | 47.40 | 46.35 | 46.89 | 8,844,508 | -0.72(-1.52%) |
Oct 30, 2019 | 47.89 | 48.01 | 47.27 | 47.61 | 7,488,005 | -0.47(-0.98%) |
Oct 29, 2019 | 47.61 | 48.19 | 47.42 | 48.08 | 5,705,142 | +0.28(+0.58%) |
Oct 28, 2019 | 47.63 | 47.96 | 47.42 | 47.80 | 8,572,671 | +0.48(+1.01%) |
Oct 25, 2019 | 46.75 | 47.55 | 46.75 | 47.32 | 4,072,175 | +0.49(+1.04%) |
Oct 24, 2019 | 47.29 | 47.39 | 46.58 | 46.83 | 4,153,926 | -0.39(-0.83%) |
Oct 23, 2019 | 46.96 | 47.29 | 46.78 | 47.22 | 6,132,946 | +0.12(+0.26%) |
Oct 22, 2019 | 46.91 | 47.64 | 46.40 | 47.10 | 8,410,176 | +0.19(+0.41%) |
Oct 21, 2019 | 46.74 | 47.15 | 46.72 | 46.91 | 6,415,181 | +0.62(+1.33%) |
Oct 18, 2019 | 45.78 | 46.46 | 45.78 | 46.29 | 5,410,675 | +0.54(+1.18%) |
Oct 17, 2019 | 46.12 | 46.15 | 45.62 | 45.75 | 5,365,870 | -0.20(-0.44%) |
Oct 16, 2019 | 46.11 | 46.49 | 45.74 | 45.95 | 5,505,868 | -0.17(-0.36%) |
Oct 15, 2019 | 45.54 | 46.36 | 45.36 | 46.12 | 5,902,896 | +0.78(+1.73%) |
Oct 14, 2019 | 45.01 | 45.46 | 44.88 | 45.34 | 2,767,925 | -0.03(-0.06%) |
Oct 11, 2019 | 45.31 | 45.93 | 45.31 | 45.36 | 8,187,806 | +0.86(+1.93%) |
Oct 10, 2019 | 44.16 | 44.83 | 43.93 | 44.50 | 5,484,789 | +0.55(+1.25%) |
Oct 09, 2019 | 43.97 | 44.18 | 43.61 | 43.95 | 4,352,413 | +0.30(+0.70%) |
Oct 08, 2019 | 44.24 | 44.27 | 43.60 | 43.65 | 7,914,711 | -1.16(-2.58%) |
Oct 07, 2019 | 44.84 | 45.25 | 44.67 | 44.81 | 7,325,751 | -0.10(-0.21%) |
Oct 04, 2019 | 44.51 | 44.96 | 44.02 | 44.90 | 6,610,761 | +0.53(+1.20%) |
Oct 03, 2019 | 44.10 | 44.37 | 43.41 | 44.37 | 7,617,796 | +0.04(+0.10%) |
Oct 02, 2019 | 44.48 | 44.71 | 43.98 | 44.33 | 7,069,125 | -0.56(-1.24%) |
Oct 01, 2019 | 46.44 | 46.67 | 44.73 | 44.88 | 8,606,625 | -1.04(-2.25%) |
Sep 30, 2019 | 46.32 | 46.51 | 45.92 | 45.92 | 7,395,167 | -0.27(-0.58%) |
Sep 27, 2019 | 46.25 | 46.97 | 45.95 | 46.19 | 8,193,669 | +0.22(+0.47%) |
Sep 26, 2019 | 46.36 | 46.46 | 45.94 | 45.97 | 7,196,284 | -0.56(-1.20%) |
Sep 25, 2019 | 45.78 | 46.64 | 45.72 | 46.53 | 6,841,190 | +0.81(+1.77%) |
Sep 24, 2019 | 46.36 | 46.54 | 45.45 | 45.72 | 9,454,312 | -0.68(-1.46%) |
Sep 23, 2019 | 46.03 | 46.59 | 45.82 | 46.40 | 4,461,993 | +0.03(+0.08%) |
Sep 20, 2019 | 46.57 | 46.95 | 46.22 | 46.36 | 7,653,579 | -0.17(-0.37%) |
Sep 19, 2019 | 46.84 | 47.30 | 46.46 | 46.54 | 6,668,397 | -0.41(-0.88%) |
Sep 18, 2019 | 46.36 | 47.16 | 46.12 | 46.95 | 8,203,643 | +0.34(+0.72%) |
Sep 17, 2019 | 46.99 | 46.99 | 46.23 | 46.62 | 6,730,537 | -0.59(-1.25%) |
Sep 16, 2019 | 46.67 | 47.36 | 46.55 | 47.20 | 5,307,841 | +0.01(+0.02%) |
Sep 13, 2019 | 47.17 | 47.57 | 46.87 | 47.19 | 9,056,219 | +0.51(+1.09%) |
Sep 12, 2019 | 46.17 | 46.88 | 45.78 | 46.68 | 9,143,731 | +0.10(+0.22%) |
Sep 11, 2019 | 46.12 | 46.62 | 45.29 | 46.58 | 10,724,792 | +0.55(+1.20%) |
Sep 10, 2019 | 45.35 | 46.05 | 45.27 | 46.03 | 12,721,293 | +0.85(+1.88%) |
Sep 09, 2019 | 44.06 | 45.37 | 43.82 | 45.18 | 12,902,240 | +1.54(+3.53%) |
Sep 06, 2019 | 43.87 | 44.08 | 43.53 | 43.64 | 6,062,425 | -0.25(-0.57%) |
Sep 05, 2019 | 43.39 | 44.34 | 43.36 | 43.89 | 11,253,077 | +1.24(+2.92%) |
Sep 04, 2019 | 42.69 | 42.87 | 42.37 | 42.65 | 5,775,657 | +0.33(+0.78%) |
Sep 03, 2019 | 42.96 | 42.97 | 42.07 | 42.32 | 8,057,709 | -1.01(-2.33%) |
Aug 30, 2019 | 43.56 | 43.77 | 43.17 | 43.33 | 5,392,922 | +0.10(+0.24%) |
Aug 29, 2019 | 42.72 | 43.38 | 42.72 | 43.23 | 8,626,114 | +0.90(+2.12%) |
Aug 28, 2019 | 41.51 | 42.60 | 41.51 | 42.33 | 6,135,344 | +0.63(+1.51%) |
Aug 27, 2019 | 42.59 | 42.72 | 41.48 | 41.70 | 12,653,232 | -0.74(-1.75%) |
Aug 26, 2019 | 42.35 | 42.51 | 41.94 | 42.44 | 5,432,420 | +0.39(+0.93%) |
Aug 23, 2019 | 43.23 | 43.67 | 41.84 | 42.05 | 13,573,397 | -1.40(-3.22%) |
Aug 22, 2019 | 43.55 | 43.80 | 43.10 | 43.45 | 6,070,817 | +0.16(+0.38%) |
Aug 21, 2019 | 43.37 | 43.46 | 43.10 | 43.29 | 7,856,664 | +0.24(+0.56%) |
Aug 20, 2019 | 43.39 | 43.42 | 42.91 | 43.04 | 5,671,613 | -0.61(-1.41%) |
Aug 19, 2019 | 43.94 | 44.08 | 43.62 | 43.66 | 6,232,296 | +0.44(+1.02%) |
Aug 16, 2019 | 42.39 | 43.27 | 42.39 | 43.22 | 7,791,010 | +1.18(+2.80%) |
Aug 15, 2019 | 42.48 | 42.69 | 41.95 | 42.04 | 6,687,808 | -0.34(-0.80%) |
Aug 14, 2019 | 42.59 | 43.05 | 42.06 | 42.38 | 12,355,922 | -1.40(-3.20%) |
Aug 13, 2019 | 43.10 | 44.53 | 43.09 | 43.78 | 7,758,183 | +0.42(+0.98%) |
Aug 12, 2019 | 43.68 | 43.79 | 43.30 | 43.36 | 6,489,180 | -0.89(-2.01%) |
Aug 09, 2019 | 44.25 | 44.46 | 43.84 | 44.25 | 4,789,583 | -0.16(-0.37%) |
Aug 08, 2019 | 44.00 | 44.66 | 43.88 | 44.41 | 7,409,896 | +0.82(+1.88%) |
Aug 07, 2019 | 43.20 | 43.73 | 42.72 | 43.59 | 11,749,501 | -0.59(-1.33%) |
Aug 06, 2019 | 44.13 | 44.37 | 43.32 | 44.18 | 10,433,937 | +0.37(+0.85%) |
Aug 05, 2019 | 44.29 | 44.45 | 43.17 | 43.81 | 17,245,128 | -1.48(-3.26%) |
Aug 02, 2019 | 45.57 | 45.71 | 44.66 | 45.28 | 12,810,895 | -0.40(-0.87%) |