Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2019 | 41.07 | 41.20 | 39.72 | 39.74 | 25,968,364 | -0.01(-0.02%) |
Jul 31, 2019 | 40.67 | 40.79 | 39.50 | 39.75 | 33,918,668 | -0.98(-2.40%) |
Jul 30, 2019 | 41.22 | 41.43 | 40.67 | 40.73 | 18,532,814 | -0.53(-1.29%) |
Jul 29, 2019 | 41.06 | 41.31 | 40.87 | 41.26 | 14,131,791 | +0.21(+0.51%) |
Jul 26, 2019 | 40.62 | 41.16 | 40.28 | 41.05 | 17,148,354 | +0.52(+1.28%) |
Jul 25, 2019 | 40.40 | 40.71 | 40.23 | 40.53 | 15,303,198 | +0.28(+0.70%) |
Jul 24, 2019 | 39.99 | 40.45 | 39.86 | 40.25 | 15,535,658 | +0.35(+0.88%) |
Jul 23, 2019 | 39.88 | 40.01 | 39.24 | 39.90 | 19,596,012 | -0.01(-0.04%) |
Jul 22, 2019 | 40.68 | 40.69 | 39.80 | 39.92 | 21,213,616 | -0.78(-1.93%) |
Jul 19, 2019 | 41.27 | 41.33 | 40.69 | 40.70 | 17,019,322 | -0.45(-1.08%) |
Jul 18, 2019 | 41.15 | 41.22 | 40.84 | 41.15 | 10,499,234 | -0.01(-0.02%) |
Jul 17, 2019 | 41.40 | 41.50 | 41.06 | 41.15 | 11,006,187 | -0.14(-0.33%) |
Jul 16, 2019 | 41.45 | 41.52 | 41.28 | 41.29 | 14,677,628 | -0.12(-0.30%) |
Jul 15, 2019 | 41.20 | 41.57 | 41.13 | 41.41 | 16,315,884 | +0.28(+0.68%) |
Jul 12, 2019 | 41.04 | 41.19 | 40.89 | 41.13 | 13,445,213 | +0.19(+0.47%) |
Jul 11, 2019 | 41.15 | 41.27 | 40.74 | 40.94 | 13,967,948 | -0.06(-0.14%) |
Jul 10, 2019 | 40.78 | 41.07 | 40.70 | 40.99 | 15,157,567 | +0.42(+1.05%) |
Jul 09, 2019 | 40.96 | 40.99 | 40.46 | 40.57 | 23,264,944 | -0.20(-0.49%) |
Jul 08, 2019 | 40.82 | 41.06 | 40.71 | 40.77 | 17,106,616 | -0.30(-0.72%) |
Jul 05, 2019 | 40.90 | 41.21 | 40.68 | 41.06 | 9,852,467 | +0.13(+0.31%) |
Jul 03, 2019 | 40.93 | 41.02 | 40.61 | 40.94 | 11,981,460 | +0.00(+0.00%) |
Jul 02, 2019 | 40.06 | 40.95 | 40.01 | 40.94 | 21,279,854 | +1.04(+2.59%) |