Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 47.97 | 48.57 | 47.97 | 48.32 | 11,844,983 | +0.11(+0.22%) |
Nov 27, 2019 | 48.04 | 48.26 | 47.92 | 48.21 | 18,435,324 | +0.46(+0.97%) |
Nov 26, 2019 | 48.01 | 48.01 | 47.67 | 47.75 | 20,377,978 | -0.35(-0.72%) |
Nov 25, 2019 | 48.38 | 48.38 | 47.94 | 48.09 | 17,539,876 | -0.06(-0.13%) |
Nov 22, 2019 | 47.82 | 48.22 | 47.73 | 48.16 | 15,581,328 | +0.64(+1.34%) |
Nov 21, 2019 | 47.77 | 47.85 | 47.32 | 47.52 | 18,241,642 | +0.02(+0.04%) |
Nov 20, 2019 | 47.67 | 47.78 | 47.24 | 47.50 | 16,901,542 | -0.43(-0.91%) |
Nov 19, 2019 | 48.00 | 48.20 | 47.79 | 47.93 | 16,269,650 | +0.03(+0.06%) |
Nov 18, 2019 | 47.77 | 48.01 | 47.60 | 47.91 | 16,202,660 | +0.18(+0.37%) |
Nov 15, 2019 | 47.71 | 47.85 | 47.40 | 47.73 | 17,161,846 | +0.27(+0.58%) |
Nov 14, 2019 | 47.22 | 47.52 | 47.11 | 47.46 | 18,588,628 | +0.18(+0.38%) |
Nov 13, 2019 | 47.74 | 47.82 | 47.21 | 47.28 | 19,091,118 | -0.83(-1.72%) |
Nov 12, 2019 | 47.69 | 48.12 | 47.57 | 48.10 | 17,119,048 | +0.15(+0.31%) |
Nov 11, 2019 | 47.72 | 48.03 | 47.67 | 47.95 | 12,015,002 | -0.04(-0.09%) |
Nov 08, 2019 | 47.76 | 48.11 | 47.52 | 48.00 | 16,594,879 | +0.09(+0.19%) |
Nov 07, 2019 | 47.71 | 48.26 | 47.71 | 47.91 | 26,430,934 | +0.63(+1.33%) |
Nov 06, 2019 | 46.83 | 47.31 | 46.72 | 47.28 | 25,089,080 | +0.44(+0.94%) |
Nov 05, 2019 | 46.35 | 47.01 | 46.35 | 46.84 | 29,544,398 | +0.51(+1.10%) |
Nov 04, 2019 | 46.21 | 46.39 | 45.91 | 46.33 | 19,926,000 | +0.47(+1.03%) |
Nov 01, 2019 | 45.81 | 45.95 | 45.62 | 45.85 | 18,616,190 | +0.48(+1.07%) |
Oct 31, 2019 | 45.49 | 45.72 | 44.94 | 45.37 | 21,410,374 | -0.35(-0.77%) |
Oct 30, 2019 | 45.59 | 45.94 | 45.36 | 45.72 | 18,384,100 | -0.12(-0.27%) |
Oct 29, 2019 | 45.26 | 46.01 | 45.26 | 45.85 | 23,968,288 | +0.46(+1.01%) |
Oct 28, 2019 | 45.64 | 45.73 | 45.31 | 45.39 | 27,213,970 | +0.07(+0.16%) |
Oct 25, 2019 | 44.89 | 45.46 | 44.82 | 45.32 | 19,838,358 | +0.41(+0.92%) |
Oct 24, 2019 | 44.52 | 44.99 | 44.52 | 44.91 | 20,167,550 | +0.15(+0.33%) |
Oct 23, 2019 | 44.57 | 44.79 | 44.44 | 44.76 | 17,245,194 | +0.27(+0.61%) |
Oct 22, 2019 | 44.33 | 44.83 | 44.14 | 44.48 | 22,158,288 | +0.14(+0.32%) |
Oct 21, 2019 | 44.18 | 44.38 | 44.09 | 44.34 | 23,190,640 | +0.43(+0.98%) |
Oct 18, 2019 | 43.36 | 44.13 | 43.34 | 43.91 | 24,124,362 | +0.32(+0.73%) |
Oct 17, 2019 | 43.92 | 44.09 | 43.48 | 43.60 | 23,428,674 | +0.02(+0.04%) |
Oct 16, 2019 | 43.97 | 44.18 | 43.45 | 43.58 | 27,037,516 | -0.46(-1.04%) |
Oct 15, 2019 | 43.31 | 45.04 | 42.87 | 44.03 | 44,957,248 | +0.74(+1.70%) |
Oct 14, 2019 | 43.14 | 43.45 | 43.04 | 43.30 | 19,429,840 | +0.05(+0.12%) |
Oct 11, 2019 | 43.46 | 43.87 | 43.19 | 43.24 | 26,277,832 | +0.49(+1.15%) |
Oct 10, 2019 | 42.47 | 43.12 | 42.32 | 42.75 | 20,945,592 | +0.44(+1.04%) |
Oct 09, 2019 | 42.33 | 42.55 | 42.25 | 42.31 | 15,401,838 | +0.29(+0.69%) |
Oct 08, 2019 | 42.40 | 42.49 | 41.78 | 42.02 | 22,571,312 | -0.87(-2.03%) |
Oct 07, 2019 | 43.02 | 43.31 | 42.84 | 42.89 | 17,909,410 | -0.35(-0.81%) |
Oct 04, 2019 | 42.76 | 43.28 | 42.65 | 43.24 | 18,147,808 | +0.64(+1.51%) |
Oct 03, 2019 | 42.44 | 42.63 | 41.58 | 42.60 | 23,482,152 | +0.01(+0.02%) |
Oct 02, 2019 | 42.81 | 43.09 | 42.51 | 42.59 | 28,230,294 | -0.52(-1.20%) |
Oct 01, 2019 | 44.51 | 44.62 | 43.06 | 43.11 | 31,183,432 | -1.21(-2.74%) |
Sep 30, 2019 | 44.67 | 44.69 | 43.99 | 44.33 | 32,873,770 | -0.24(-0.53%) |
Sep 27, 2019 | 44.29 | 45.18 | 44.16 | 44.56 | 67,673,088 | +1.62(+3.77%) |
Sep 26, 2019 | 43.28 | 43.38 | 42.90 | 42.95 | 22,823,954 | -0.34(-0.79%) |
Sep 25, 2019 | 42.82 | 43.53 | 42.75 | 43.29 | 24,358,430 | +0.54(+1.25%) |
Sep 24, 2019 | 43.04 | 43.25 | 42.59 | 42.75 | 24,870,234 | -0.27(-0.63%) |
Sep 23, 2019 | 42.46 | 43.13 | 42.45 | 43.02 | 24,273,110 | +0.29(+0.68%) |
Sep 20, 2019 | 43.12 | 43.32 | 42.71 | 42.73 | 34,652,064 | -0.25(-0.57%) |
Sep 19, 2019 | 43.05 | 43.33 | 42.95 | 42.98 | 19,405,290 | -0.02(-0.04%) |
Sep 18, 2019 | 42.73 | 43.24 | 42.56 | 43.00 | 23,383,110 | +0.15(+0.35%) |
Sep 17, 2019 | 42.80 | 42.93 | 42.45 | 42.85 | 21,011,032 | -0.19(-0.45%) |
Sep 16, 2019 | 42.59 | 43.06 | 42.53 | 43.04 | 20,209,490 | +0.05(+0.12%) |
Sep 13, 2019 | 43.07 | 43.38 | 42.76 | 42.99 | 28,610,874 | +0.24(+0.56%) |
Sep 12, 2019 | 42.64 | 43.13 | 42.37 | 42.75 | 27,659,104 | -0.18(-0.41%) |
Sep 11, 2019 | 42.44 | 43.04 | 41.99 | 42.93 | 21,832,344 | +0.47(+1.12%) |
Sep 10, 2019 | 42.24 | 42.99 | 42.24 | 42.45 | 29,384,840 | -0.09(-0.21%) |
Sep 09, 2019 | 41.58 | 42.74 | 41.21 | 42.54 | 31,464,160 | +1.11(+2.67%) |
Sep 06, 2019 | 41.81 | 41.98 | 41.39 | 41.43 | 21,446,292 | -0.41(-0.99%) |
Sep 05, 2019 | 41.57 | 42.33 | 41.57 | 41.85 | 21,898,280 | +0.98(+2.41%) |
Sep 04, 2019 | 40.90 | 41.04 | 40.67 | 40.86 | 19,502,448 | +0.36(+0.89%) |