Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2019 | 47.61 | 47.91 | 45.53 | 45.68 | 17,184,976 | -1.99(-4.17%) |
Jul 31, 2019 | 47.90 | 48.19 | 47.50 | 47.67 | 9,770,883 | -0.23(-0.49%) |
Jul 30, 2019 | 47.02 | 47.92 | 46.86 | 47.90 | 4,213,669 | +0.55(+1.17%) |
Jul 29, 2019 | 47.85 | 48.00 | 47.26 | 47.35 | 5,338,619 | -0.51(-1.07%) |
Jul 26, 2019 | 47.13 | 47.95 | 47.06 | 47.86 | 5,894,818 | +0.80(+1.69%) |
Jul 25, 2019 | 47.39 | 47.80 | 46.88 | 47.06 | 8,005,249 | -0.32(-0.68%) |
Jul 24, 2019 | 46.13 | 47.53 | 46.13 | 47.38 | 9,214,662 | +1.10(+2.37%) |
Jul 23, 2019 | 45.78 | 46.30 | 45.59 | 46.29 | 5,752,021 | +0.48(+1.06%) |
Jul 22, 2019 | 46.01 | 46.04 | 45.52 | 45.80 | 4,470,062 | -0.29(-0.64%) |
Jul 19, 2019 | 45.80 | 46.39 | 45.76 | 46.10 | 6,768,827 | +0.36(+0.79%) |
Jul 18, 2019 | 45.23 | 46.08 | 45.03 | 45.73 | 6,730,011 | +0.37(+0.82%) |
Jul 17, 2019 | 45.59 | 45.69 | 45.08 | 45.36 | 5,794,912 | -0.35(-0.76%) |
Jul 16, 2019 | 45.73 | 45.94 | 45.34 | 45.71 | 6,357,393 | -0.04(-0.09%) |
Jul 15, 2019 | 46.68 | 46.88 | 45.62 | 45.75 | 6,821,616 | -0.91(-1.95%) |
Jul 12, 2019 | 46.30 | 46.77 | 46.13 | 46.66 | 5,667,178 | +0.45(+0.97%) |
Jul 11, 2019 | 45.95 | 46.29 | 45.61 | 46.21 | 5,881,209 | +0.36(+0.79%) |
Jul 10, 2019 | 46.20 | 46.39 | 45.75 | 45.85 | 7,617,875 | -0.53(-1.14%) |
Jul 09, 2019 | 45.85 | 46.42 | 45.84 | 46.37 | 3,307,722 | +0.22(+0.49%) |
Jul 08, 2019 | 46.36 | 46.55 | 45.98 | 46.15 | 4,887,875 | -0.61(-1.29%) |
Jul 05, 2019 | 46.68 | 47.01 | 46.53 | 46.75 | 6,600,642 | +0.54(+1.18%) |
Jul 03, 2019 | 45.91 | 46.26 | 45.77 | 46.21 | 4,067,565 | +0.41(+0.89%) |
Jul 02, 2019 | 46.30 | 46.43 | 45.52 | 45.80 | 6,524,743 | -0.68(-1.47%) |