Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 44.65 | 44.66 | 44.13 | 44.40 | 16,650,004 | -0.26(-0.58%) |
Oct 30, 2019 | 44.40 | 44.85 | 44.36 | 44.66 | 16,527,456 | +0.46(+1.05%) |
Oct 29, 2019 | 44.14 | 44.29 | 44.11 | 44.20 | 14,461,832 | +0.01(+0.02%) |
Oct 28, 2019 | 44.39 | 44.54 | 44.08 | 44.19 | 19,911,048 | -0.14(-0.31%) |
Oct 25, 2019 | 44.50 | 44.71 | 43.48 | 44.33 | 20,476,372 | -0.15(-0.35%) |
Oct 24, 2019 | 44.71 | 44.81 | 44.36 | 44.49 | 15,264,528 | -0.22(-0.49%) |
Oct 23, 2019 | 44.50 | 45.03 | 44.46 | 44.71 | 14,246,799 | +0.08(+0.18%) |
Oct 22, 2019 | 44.96 | 44.96 | 44.43 | 44.62 | 13,347,751 | +0.01(+0.03%) |
Oct 21, 2019 | 44.80 | 44.96 | 42.53 | 44.61 | 15,578,142 | -0.22(-0.49%) |
Oct 18, 2019 | 44.32 | 45.01 | 44.29 | 44.83 | 16,813,142 | +0.47(+1.06%) |
Oct 17, 2019 | 44.23 | 44.38 | 44.18 | 44.36 | 9,990,830 | +0.09(+0.20%) |
Oct 16, 2019 | 44.16 | 44.36 | 44.02 | 44.27 | 12,706,770 | -0.19(-0.43%) |
Oct 15, 2019 | 43.82 | 44.57 | 43.77 | 44.46 | 16,099,313 | +0.70(+1.59%) |
Oct 14, 2019 | 44.01 | 44.04 | 43.74 | 43.77 | 10,399,044 | -0.24(-0.55%) |
Oct 11, 2019 | 44.06 | 44.33 | 43.98 | 44.01 | 15,463,057 | +0.07(+0.17%) |
Oct 10, 2019 | 43.52 | 44.07 | 43.47 | 43.93 | 16,480,056 | +0.45(+1.03%) |
Oct 09, 2019 | 43.62 | 43.66 | 43.27 | 43.49 | 14,520,200 | +0.54(+1.25%) |
Oct 08, 2019 | 43.24 | 43.29 | 42.64 | 42.95 | 19,919,836 | -0.38(-0.88%) |
Oct 07, 2019 | 43.09 | 43.58 | 43.08 | 43.33 | 19,301,870 | +0.25(+0.58%) |
Oct 04, 2019 | 42.41 | 43.14 | 42.40 | 43.08 | 14,157,949 | +0.64(+1.51%) |
Oct 03, 2019 | 42.43 | 42.52 | 41.95 | 42.44 | 14,105,893 | +0.07(+0.17%) |
Oct 02, 2019 | 42.94 | 42.95 | 42.23 | 42.37 | 16,908,414 | -0.68(-1.57%) |
Oct 01, 2019 | 43.44 | 43.46 | 43.02 | 43.04 | 17,406,760 | -0.37(-0.84%) |
Sep 30, 2019 | 43.46 | 43.80 | 43.39 | 43.41 | 13,675,067 | +0.04(+0.10%) |
Sep 27, 2019 | 43.55 | 43.66 | 43.17 | 43.37 | 10,843,990 | -0.10(-0.23%) |
Sep 26, 2019 | 43.25 | 43.63 | 43.20 | 43.47 | 10,370,716 | +0.12(+0.28%) |
Sep 25, 2019 | 43.57 | 43.63 | 43.23 | 43.35 | 13,515,534 | -0.17(-0.40%) |
Sep 24, 2019 | 43.55 | 43.87 | 43.45 | 43.52 | 18,579,722 | +0.22(+0.50%) |
Sep 23, 2019 | 43.25 | 43.65 | 43.10 | 43.30 | 13,108,516 | -0.06(-0.13%) |
Sep 20, 2019 | 43.35 | 43.43 | 43.13 | 43.36 | 29,768,624 | +0.22(+0.52%) |
Sep 19, 2019 | 43.14 | 43.44 | 43.01 | 43.14 | 10,805,311 | +0.04(+0.08%) |
Sep 18, 2019 | 42.87 | 43.13 | 42.71 | 43.10 | 12,040,895 | +0.09(+0.22%) |
Sep 17, 2019 | 42.66 | 43.08 | 42.66 | 43.01 | 12,380,471 | +0.22(+0.50%) |
Sep 16, 2019 | 43.10 | 43.14 | 42.57 | 42.79 | 15,225,702 | -0.33(-0.77%) |
Sep 13, 2019 | 43.21 | 43.48 | 42.96 | 43.12 | 14,904,334 | -0.34(-0.78%) |
Sep 12, 2019 | 43.22 | 43.55 | 43.14 | 43.46 | 13,196,570 | +0.22(+0.50%) |
Sep 11, 2019 | 43.08 | 43.28 | 42.81 | 43.25 | 17,019,684 | +0.30(+0.70%) |
Sep 10, 2019 | 42.61 | 43.01 | 42.27 | 42.94 | 19,445,226 | +0.76(+1.79%) |
Sep 09, 2019 | 42.79 | 42.81 | 42.17 | 42.19 | 17,865,234 | -0.29(-0.68%) |
Sep 06, 2019 | 42.21 | 42.50 | 42.05 | 42.48 | 12,402,944 | +0.34(+0.80%) |
Sep 05, 2019 | 42.13 | 42.17 | 41.85 | 42.14 | 12,836,920 | +0.29(+0.70%) |
Sep 04, 2019 | 41.89 | 42.11 | 41.68 | 41.84 | 12,856,475 | +0.10(+0.24%) |
Sep 03, 2019 | 41.64 | 41.85 | 41.42 | 41.74 | 14,558,193 | -0.09(-0.21%) |
Aug 30, 2019 | 41.71 | 42.00 | 41.64 | 41.83 | 13,852,749 | +0.16(+0.38%) |
Aug 29, 2019 | 41.89 | 41.94 | 41.26 | 41.67 | 11,871,681 | -0.01(-0.02%) |
Aug 28, 2019 | 41.14 | 41.80 | 41.07 | 41.68 | 21,197,316 | +0.55(+1.35%) |
Aug 27, 2019 | 41.35 | 41.47 | 41.12 | 41.12 | 23,573,378 | +0.34(+0.83%) |
Aug 26, 2019 | 40.28 | 40.80 | 40.14 | 40.79 | 13,191,144 | +0.57(+1.41%) |
Aug 23, 2019 | 40.84 | 40.93 | 40.00 | 40.22 | 18,358,726 | -0.62(-1.51%) |
Aug 22, 2019 | 40.74 | 40.97 | 40.51 | 40.84 | 12,892,747 | +0.14(+0.34%) |
Aug 21, 2019 | 40.84 | 40.84 | 40.35 | 40.70 | 10,620,267 | +0.23(+0.57%) |
Aug 20, 2019 | 40.92 | 40.99 | 40.45 | 40.47 | 13,754,957 | -0.52(-1.28%) |
Aug 19, 2019 | 40.97 | 41.35 | 40.77 | 40.99 | 15,311,328 | +0.25(+0.62%) |
Aug 16, 2019 | 40.61 | 40.77 | 40.32 | 40.74 | 16,578,694 | +0.25(+0.62%) |
Aug 15, 2019 | 39.94 | 40.69 | 39.86 | 40.49 | 16,857,546 | +0.42(+1.04%) |
Aug 14, 2019 | 40.30 | 40.65 | 39.91 | 40.07 | 20,912,702 | -0.47(-1.15%) |
Aug 13, 2019 | 40.02 | 40.63 | 39.93 | 40.54 | 15,412,483 | +0.49(+1.22%) |
Aug 12, 2019 | 40.17 | 40.20 | 39.61 | 40.05 | 14,117,343 | -0.06(-0.16%) |
Aug 09, 2019 | 40.02 | 40.32 | 39.89 | 40.12 | 12,441,598 | -0.03(-0.07%) |
Aug 08, 2019 | 39.81 | 40.15 | 39.55 | 40.15 | 15,761,620 | +0.53(+1.33%) |
Aug 07, 2019 | 39.38 | 39.93 | 39.13 | 39.62 | 16,496,820 | +0.03(+0.07%) |
Aug 06, 2019 | 39.71 | 39.95 | 39.17 | 39.59 | 26,066,378 | -0.12(-0.31%) |
Aug 05, 2019 | 39.77 | 40.20 | 39.51 | 39.71 | 26,334,600 | -0.27(-0.67%) |
Aug 02, 2019 | 39.64 | 40.49 | 39.39 | 39.98 | 24,275,160 | +0.24(+0.60%) |