Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 47.08 | 47.09 | 46.59 | 46.66 | 7,477,129 | -0.64(-1.35%) |
Nov 27, 2019 | 46.50 | 47.40 | 46.27 | 47.30 | 15,722,082 | +1.39(+3.04%) |
Nov 26, 2019 | 46.80 | 46.82 | 45.71 | 45.90 | 13,083,157 | -0.77(-1.64%) |
Nov 25, 2019 | 45.28 | 46.70 | 45.12 | 46.67 | 19,146,306 | +1.62(+3.60%) |
Nov 22, 2019 | 45.11 | 45.55 | 44.93 | 45.05 | 11,458,484 | +0.31(+0.70%) |
Nov 21, 2019 | 44.49 | 45.35 | 44.24 | 44.74 | 14,439,881 | -0.02(-0.04%) |
Nov 20, 2019 | 45.33 | 45.67 | 44.42 | 44.76 | 25,109,484 | -0.99(-2.17%) |
Nov 19, 2019 | 47.25 | 47.32 | 45.45 | 45.75 | 18,718,556 | -1.22(-2.59%) |
Nov 18, 2019 | 47.09 | 47.53 | 46.62 | 46.97 | 12,862,849 | +0.11(+0.23%) |
Nov 15, 2019 | 46.75 | 47.65 | 46.49 | 46.86 | 18,190,294 | +0.89(+1.94%) |
Nov 14, 2019 | 45.30 | 45.99 | 44.95 | 45.96 | 12,012,071 | +0.49(+1.08%) |
Nov 13, 2019 | 45.67 | 45.72 | 44.99 | 45.47 | 16,122,020 | -0.59(-1.28%) |
Nov 12, 2019 | 45.96 | 46.83 | 45.85 | 46.06 | 15,401,362 | +0.63(+1.38%) |
Nov 11, 2019 | 45.88 | 45.90 | 45.03 | 45.43 | 14,902,945 | -0.91(-1.97%) |
Nov 08, 2019 | 46.71 | 47.15 | 46.11 | 46.35 | 18,865,460 | -1.19(-2.50%) |
Nov 07, 2019 | 47.65 | 48.20 | 47.14 | 47.53 | 19,590,880 | +0.71(+1.51%) |
Nov 06, 2019 | 47.29 | 47.44 | 46.26 | 46.83 | 22,192,406 | -0.98(-2.05%) |
Nov 05, 2019 | 48.73 | 48.83 | 47.73 | 47.81 | 13,919,641 | -0.89(-1.83%) |
Nov 04, 2019 | 48.51 | 49.01 | 48.37 | 48.70 | 16,297,203 | +1.19(+2.50%) |
Nov 01, 2019 | 46.63 | 47.67 | 46.41 | 47.52 | 18,644,918 | +0.82(+1.75%) |
Oct 31, 2019 | 46.44 | 47.02 | 45.63 | 46.70 | 15,724,353 | -0.32(-0.69%) |
Oct 30, 2019 | 47.36 | 47.48 | 46.42 | 47.02 | 13,153,932 | -0.23(-0.48%) |
Oct 29, 2019 | 47.93 | 48.29 | 47.20 | 47.25 | 12,398,410 | -0.57(-1.19%) |
Oct 28, 2019 | 47.63 | 47.88 | 47.37 | 47.82 | 15,504,783 | +0.65(+1.37%) |
Oct 25, 2019 | 46.44 | 47.40 | 46.08 | 47.17 | 20,216,608 | +0.91(+1.97%) |
Oct 24, 2019 | 45.08 | 46.32 | 44.77 | 46.26 | 26,452,428 | +2.40(+5.46%) |
Oct 23, 2019 | 43.26 | 44.01 | 43.16 | 43.86 | 14,351,540 | +0.00(+0.00%) |
Oct 22, 2019 | 44.49 | 44.88 | 43.82 | 43.86 | 14,254,821 | -0.55(-1.24%) |
Oct 21, 2019 | 43.17 | 44.49 | 43.14 | 44.41 | 16,032,884 | +1.72(+4.03%) |
Oct 18, 2019 | 44.03 | 44.18 | 42.45 | 42.69 | 26,700,282 | -1.99(-4.46%) |
Oct 17, 2019 | 44.95 | 45.30 | 44.47 | 44.69 | 12,290,411 | +0.33(+0.75%) |
Oct 16, 2019 | 45.17 | 45.72 | 44.27 | 44.35 | 17,173,468 | -1.28(-2.80%) |
Oct 15, 2019 | 44.40 | 45.72 | 44.24 | 45.63 | 18,362,566 | +1.57(+3.57%) |
Oct 14, 2019 | 44.16 | 44.52 | 44.00 | 44.06 | 12,717,117 | -0.24(-0.53%) |
Oct 11, 2019 | 43.60 | 45.00 | 43.49 | 44.29 | 28,107,124 | +1.79(+4.21%) |
Oct 10, 2019 | 42.10 | 43.01 | 41.85 | 42.51 | 16,325,777 | +0.39(+0.93%) |
Oct 09, 2019 | 42.41 | 42.60 | 42.06 | 42.11 | 14,005,806 | +0.29(+0.70%) |
Oct 08, 2019 | 42.82 | 43.06 | 41.86 | 41.82 | 23,124,684 | -1.55(-3.58%) |
Oct 07, 2019 | 43.51 | 43.93 | 43.27 | 43.37 | 15,412,763 | -0.38(-0.88%) |
Oct 04, 2019 | 42.93 | 43.82 | 42.52 | 43.75 | 22,444,218 | +1.07(+2.51%) |
Oct 03, 2019 | 41.25 | 42.71 | 41.01 | 42.68 | 24,305,482 | +1.45(+3.53%) |
Oct 02, 2019 | 41.07 | 41.91 | 41.01 | 41.23 | 27,246,972 | -0.31(-0.76%) |
Oct 01, 2019 | 42.33 | 42.57 | 41.00 | 41.54 | 28,945,622 | -0.54(-1.28%) |
Sep 30, 2019 | 42.28 | 42.69 | 41.82 | 42.08 | 32,905,428 | -0.35(-0.83%) |
Sep 27, 2019 | 45.08 | 45.10 | 42.14 | 42.44 | 77,399,672 | -5.29(-11.09%) |
Sep 26, 2019 | 48.50 | 48.85 | 47.27 | 47.73 | 37,779,028 | -1.03(-2.11%) |
Sep 25, 2019 | 47.60 | 48.81 | 47.00 | 48.76 | 24,478,254 | +1.12(+2.35%) |
Sep 24, 2019 | 48.85 | 49.01 | 47.19 | 47.64 | 25,773,172 | -1.07(-2.20%) |
Sep 23, 2019 | 48.65 | 49.29 | 48.60 | 48.71 | 17,238,858 | +0.43(+0.90%) |
Sep 20, 2019 | 49.44 | 49.55 | 47.90 | 48.28 | 23,883,950 | -0.65(-1.32%) |
Sep 19, 2019 | 50.26 | 50.38 | 48.86 | 48.93 | 17,155,198 | -0.65(-1.31%) |
Sep 18, 2019 | 50.09 | 50.26 | 48.80 | 49.58 | 15,652,206 | -0.35(-0.71%) |
Sep 17, 2019 | 49.28 | 50.00 | 49.03 | 49.93 | 14,124,214 | +0.68(+1.38%) |
Sep 16, 2019 | 48.64 | 49.34 | 48.14 | 49.25 | 17,808,666 | -0.34(-0.69%) |
Sep 13, 2019 | 49.61 | 50.04 | 49.17 | 49.60 | 15,000,995 | +0.06(+0.12%) |
Sep 12, 2019 | 49.89 | 50.21 | 49.20 | 49.54 | 20,020,776 | -0.04(-0.08%) |
Sep 11, 2019 | 49.13 | 50.47 | 48.95 | 49.58 | 31,497,816 | +1.07(+2.21%) |
Sep 10, 2019 | 48.49 | 49.05 | 47.63 | 48.51 | 23,516,974 | +0.26(+0.53%) |
Sep 09, 2019 | 48.65 | 49.11 | 47.99 | 48.25 | 19,815,802 | +0.16(+0.33%) |
Sep 06, 2019 | 47.99 | 48.62 | 47.83 | 48.09 | 19,921,738 | -0.06(-0.12%) |
Sep 05, 2019 | 47.04 | 48.75 | 47.03 | 48.15 | 33,685,080 | +2.18(+4.74%) |
Sep 04, 2019 | 45.62 | 46.65 | 45.57 | 45.97 | 27,479,708 | +1.79(+4.05%) |