Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 45.85 | 46.30 | 45.81 | 45.99 | 2,300,585 | -0.02(-0.04%) |
Nov 27, 2019 | 45.25 | 46.11 | 45.00 | 46.01 | 6,231,327 | +0.75(+1.65%) |
Nov 26, 2019 | 44.96 | 45.36 | 44.57 | 45.26 | 36,985,308 | +0.76(+1.70%) |
Nov 25, 2019 | 43.52 | 44.53 | 43.40 | 44.51 | 5,465,372 | +1.03(+2.36%) |
Nov 22, 2019 | 43.86 | 44.17 | 43.23 | 43.48 | 4,835,179 | -0.34(-0.77%) |
Nov 21, 2019 | 43.74 | 44.28 | 43.70 | 43.82 | 3,639,744 | +0.03(+0.08%) |
Nov 20, 2019 | 43.93 | 44.23 | 43.63 | 43.79 | 4,667,769 | -0.30(-0.67%) |
Nov 19, 2019 | 44.44 | 44.68 | 43.80 | 44.08 | 4,594,250 | -0.33(-0.74%) |
Nov 18, 2019 | 44.53 | 45.04 | 44.31 | 44.41 | 3,985,406 | -0.14(-0.30%) |
Nov 15, 2019 | 44.86 | 45.09 | 44.46 | 44.55 | 3,439,855 | -0.09(-0.21%) |
Nov 14, 2019 | 44.40 | 44.87 | 44.27 | 44.64 | 3,036,892 | +0.18(+0.40%) |
Nov 13, 2019 | 43.86 | 44.84 | 43.76 | 44.47 | 6,442,123 | +0.39(+0.89%) |
Nov 12, 2019 | 44.10 | 44.21 | 43.52 | 44.08 | 4,189,175 | +0.04(+0.10%) |
Nov 11, 2019 | 43.71 | 44.14 | 43.56 | 44.03 | 3,606,992 | +0.32(+0.74%) |
Nov 08, 2019 | 43.45 | 44.03 | 43.43 | 43.71 | 6,081,373 | +0.11(+0.25%) |
Nov 07, 2019 | 44.65 | 44.91 | 43.58 | 43.60 | 8,632,998 | -0.54(-1.23%) |
Nov 06, 2019 | 44.53 | 44.58 | 43.52 | 44.14 | 7,390,365 | -0.64(-1.42%) |
Nov 05, 2019 | 45.04 | 45.21 | 44.58 | 44.78 | 3,008,709 | -0.31(-0.70%) |
Nov 04, 2019 | 45.72 | 45.87 | 44.80 | 45.09 | 3,985,888 | -0.42(-0.93%) |
Nov 01, 2019 | 44.91 | 45.68 | 44.80 | 45.52 | 4,020,808 | +0.84(+1.88%) |
Oct 31, 2019 | 44.34 | 44.70 | 44.04 | 44.68 | 2,828,006 | +0.16(+0.36%) |
Oct 30, 2019 | 44.38 | 44.71 | 44.17 | 44.52 | 4,167,274 | +0.02(+0.04%) |
Oct 29, 2019 | 44.27 | 44.72 | 44.03 | 44.50 | 2,840,615 | +0.13(+0.30%) |
Oct 28, 2019 | 44.54 | 44.89 | 44.06 | 44.37 | 4,262,901 | -0.06(-0.13%) |
Oct 25, 2019 | 43.91 | 44.54 | 43.32 | 44.43 | 4,946,435 | +0.68(+1.56%) |
Oct 24, 2019 | 43.28 | 43.93 | 43.27 | 43.75 | 5,554,399 | +0.45(+1.05%) |
Oct 23, 2019 | 41.81 | 43.64 | 41.73 | 43.29 | 9,475,063 | +2.03(+4.91%) |
Oct 22, 2019 | 41.66 | 41.90 | 41.12 | 41.27 | 4,286,848 | +0.01(+0.02%) |
Oct 21, 2019 | 41.07 | 41.66 | 40.91 | 41.26 | 5,023,345 | +0.59(+1.45%) |
Oct 18, 2019 | 40.01 | 40.80 | 39.95 | 40.67 | 4,767,601 | +0.50(+1.23%) |
Oct 17, 2019 | 39.52 | 40.30 | 39.22 | 40.17 | 5,067,626 | +0.83(+2.11%) |
Oct 16, 2019 | 39.89 | 40.06 | 38.70 | 39.34 | 3,751,939 | -0.24(-0.59%) |
Oct 15, 2019 | 39.37 | 39.76 | 38.90 | 39.58 | 4,895,951 | +0.50(+1.27%) |
Oct 14, 2019 | 39.19 | 39.56 | 38.80 | 39.08 | 8,461,070 | -0.51(-1.29%) |
Oct 11, 2019 | 39.52 | 40.14 | 39.43 | 39.59 | 6,154,250 | +0.50(+1.29%) |
Oct 10, 2019 | 39.04 | 39.48 | 38.70 | 39.09 | 5,687,656 | +0.03(+0.09%) |
Oct 09, 2019 | 38.81 | 39.35 | 38.58 | 39.06 | 3,712,143 | +0.72(+1.89%) |
Oct 08, 2019 | 38.04 | 38.79 | 37.84 | 38.33 | 6,715,361 | -0.24(-0.63%) |
Oct 07, 2019 | 39.17 | 39.22 | 38.37 | 38.58 | 11,421,080 | -0.87(-2.19%) |
Oct 04, 2019 | 40.37 | 40.61 | 39.28 | 39.44 | 7,839,670 | -0.58(-1.45%) |
Oct 03, 2019 | 39.26 | 40.31 | 38.89 | 40.02 | 8,303,067 | +0.81(+2.06%) |
Oct 02, 2019 | 38.90 | 39.42 | 38.32 | 39.22 | 11,169,343 | -0.46(-1.16%) |
Oct 01, 2019 | 41.60 | 41.74 | 39.48 | 39.68 | 13,418,048 | -1.37(-3.34%) |
Sep 30, 2019 | 42.13 | 42.17 | 40.64 | 41.05 | 14,753,193 | -1.16(-2.75%) |
Sep 27, 2019 | 44.25 | 44.38 | 41.53 | 42.21 | 12,213,670 | -2.03(-4.58%) |
Sep 26, 2019 | 44.42 | 44.43 | 43.63 | 44.23 | 10,629,196 | -0.18(-0.40%) |
Sep 25, 2019 | 43.89 | 44.64 | 43.73 | 44.41 | 11,913,518 | +0.03(+0.08%) |
Sep 24, 2019 | 44.54 | 45.07 | 43.94 | 44.38 | 13,702,190 | -0.42(-0.94%) |
Sep 23, 2019 | 44.17 | 45.06 | 44.10 | 44.80 | 11,239,560 | +0.34(+0.78%) |
Sep 20, 2019 | 44.46 | 44.75 | 43.73 | 44.45 | 52,888,144 | -0.01(-0.02%) |
Sep 19, 2019 | 44.38 | 45.12 | 44.27 | 44.46 | 12,684,307 | +0.04(+0.09%) |
Sep 18, 2019 | 44.42 | 45.10 | 44.16 | 44.42 | 12,278,776 | -0.56(-1.25%) |
Sep 17, 2019 | 45.07 | 45.78 | 44.45 | 44.98 | 8,485,731 | +0.00(+0.00%) |
Sep 16, 2019 | 44.69 | 46.37 | 44.39 | 44.98 | 10,504,441 | -0.03(-0.06%) |
Sep 13, 2019 | 44.04 | 45.54 | 43.96 | 45.01 | 12,095,637 | +1.10(+2.51%) |
Sep 12, 2019 | 42.48 | 44.46 | 42.44 | 43.90 | 11,362,366 | +1.53(+3.61%) |
Sep 11, 2019 | 42.73 | 42.85 | 41.47 | 42.38 | 8,771,630 | +0.66(+1.57%) |
Sep 10, 2019 | 42.86 | 43.27 | 41.55 | 41.72 | 6,851,231 | -1.13(-2.63%) |
Sep 09, 2019 | 42.57 | 43.12 | 42.48 | 42.85 | 7,523,027 | +0.51(+1.21%) |
Sep 06, 2019 | 42.04 | 42.55 | 41.98 | 42.33 | 4,552,120 | +0.24(+0.58%) |
Sep 05, 2019 | 41.82 | 42.40 | 41.55 | 42.09 | 6,197,789 | +0.83(+2.02%) |
Sep 04, 2019 | 41.35 | 41.53 | 40.66 | 41.26 | 4,381,548 | +0.32(+0.78%) |