Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 43.03 | 43.23 | 42.50 | 42.73 | 3,234,400 | -0.11(-0.26%) |
Aug 29, 2019 | 42.83 | 43.41 | 42.49 | 42.84 | 5,804,908 | +0.35(+0.82%) |
Aug 28, 2019 | 42.00 | 42.72 | 41.95 | 42.49 | 4,208,132 | +0.27(+0.64%) |
Aug 27, 2019 | 42.03 | 42.34 | 41.94 | 42.22 | 5,996,740 | +0.37(+0.88%) |
Aug 26, 2019 | 41.53 | 41.87 | 41.28 | 41.85 | 3,434,774 | +0.68(+1.65%) |
Aug 23, 2019 | 42.69 | 42.72 | 41.00 | 41.17 | 5,308,100 | -1.52(-3.56%) |
Aug 22, 2019 | 42.69 | 42.94 | 42.32 | 42.69 | 3,333,786 | +0.14(+0.33%) |
Aug 21, 2019 | 42.78 | 42.86 | 42.32 | 42.55 | 3,742,733 | +0.05(+0.12%) |
Aug 20, 2019 | 42.74 | 43.20 | 42.47 | 42.50 | 4,168,875 | -0.24(-0.56%) |
Aug 19, 2019 | 43.07 | 43.07 | 42.45 | 42.74 | 2,755,449 | +0.59(+1.40%) |
Aug 16, 2019 | 42.18 | 42.42 | 41.87 | 42.15 | 3,274,900 | +0.28(+0.67%) |
Aug 15, 2019 | 41.48 | 42.09 | 41.35 | 41.87 | 4,467,252 | +0.44(+1.06%) |
Aug 14, 2019 | 42.43 | 42.52 | 41.41 | 41.43 | 5,676,436 | -1.43(-3.34%) |
Aug 13, 2019 | 42.28 | 43.10 | 42.17 | 42.86 | 3,449,020 | +0.53(+1.25%) |
Aug 12, 2019 | 43.10 | 43.15 | 42.26 | 42.33 | 3,116,694 | -0.87(-2.01%) |
Aug 09, 2019 | 42.71 | 43.46 | 42.65 | 43.20 | 4,827,200 | +0.44(+1.03%) |
Aug 08, 2019 | 42.25 | 42.86 | 42.24 | 42.76 | 5,057,700 | +0.58(+1.38%) |
Aug 07, 2019 | 41.90 | 42.41 | 41.10 | 42.18 | 5,671,917 | -0.15(-0.35%) |
Aug 06, 2019 | 41.63 | 42.33 | 41.40 | 42.33 | 4,301,469 | +0.97(+2.35%) |
Aug 05, 2019 | 42.19 | 42.32 | 40.91 | 41.36 | 7,200,056 | -1.39(-3.25%) |
Aug 02, 2019 | 42.66 | 42.83 | 42.16 | 42.75 | 5,341,200 | +0.14(+0.33%) |
Aug 01, 2019 | 42.48 | 43.53 | 41.91 | 42.61 | 7,800,446 | +0.15(+0.35%) |
Jul 31, 2019 | 42.84 | 43.16 | 42.06 | 42.46 | 6,861,530 | -0.40(-0.93%) |
Jul 30, 2019 | 42.11 | 42.87 | 41.87 | 42.86 | 4,635,168 | +0.57(+1.35%) |
Jul 29, 2019 | 42.00 | 42.40 | 41.88 | 42.29 | 3,951,599 | +0.21(+0.50%) |
Jul 26, 2019 | 42.39 | 42.56 | 41.87 | 42.08 | 4,943,200 | +0.07(+0.17%) |
Jul 25, 2019 | 42.88 | 43.00 | 41.97 | 42.01 | 6,209,412 | -0.86(-2.01%) |
Jul 24, 2019 | 42.06 | 42.91 | 41.53 | 42.87 | 8,422,048 | -0.01(-0.02%) |
Jul 23, 2019 | 42.70 | 42.88 | 42.34 | 42.88 | 6,836,696 | +0.38(+0.89%) |
Jul 22, 2019 | 42.47 | 42.75 | 42.31 | 42.50 | 5,291,000 | +0.25(+0.59%) |
Jul 19, 2019 | 42.85 | 42.95 | 42.17 | 42.25 | 6,840,000 | -0.39(-0.91%) |
Jul 18, 2019 | 42.13 | 42.94 | 42.04 | 42.64 | 6,095,906 | +0.40(+0.95%) |
Jul 17, 2019 | 42.12 | 42.45 | 42.03 | 42.24 | 6,087,708 | +0.38(+0.91%) |
Jul 16, 2019 | 42.57 | 42.68 | 41.83 | 41.86 | 4,966,362 | -0.59(-1.39%) |
Jul 15, 2019 | 42.27 | 42.67 | 42.10 | 42.45 | 4,466,068 | +0.20(+0.47%) |
Jul 12, 2019 | 43.14 | 43.21 | 42.09 | 42.25 | 8,970,500 | -0.95(-2.20%) |
Jul 11, 2019 | 43.16 | 43.21 | 42.64 | 43.20 | 4,744,796 | +0.31(+0.72%) |
Jul 10, 2019 | 43.07 | 43.27 | 42.62 | 42.89 | 6,689,486 | -0.17(-0.39%) |
Jul 09, 2019 | 42.45 | 43.10 | 42.42 | 43.06 | 5,833,922 | +0.45(+1.06%) |
Jul 08, 2019 | 42.34 | 42.72 | 42.22 | 42.61 | 6,206,470 | -0.01(-0.02%) |
Jul 05, 2019 | 42.42 | 42.70 | 42.30 | 42.62 | 4,121,600 | -0.01(-0.02%) |
Jul 03, 2019 | 42.73 | 42.82 | 42.37 | 42.63 | 3,683,600 | -0.06(-0.14%) |
Jul 02, 2019 | 43.05 | 43.27 | 42.35 | 42.69 | 7,757,277 | -0.21(-0.49%) |
Jul 01, 2019 | 43.41 | 43.66 | 42.63 | 42.90 | 7,523,288 | -0.08(-0.19%) |
Jun 28, 2019 | 41.95 | 43.02 | 41.87 | 42.98 | 12,753,800 | +1.05(+2.50%) |
Jun 27, 2019 | 41.77 | 42.27 | 41.52 | 41.93 | 8,356,886 | +0.54(+1.30%) |
Jun 26, 2019 | 41.69 | 41.71 | 40.67 | 41.39 | 6,176,854 | -0.33(-0.79%) |
Jun 25, 2019 | 42.06 | 42.32 | 41.70 | 41.72 | 5,624,524 | -0.29(-0.69%) |
Jun 24, 2019 | 41.57 | 42.03 | 41.52 | 42.01 | 5,406,961 | +0.32(+0.77%) |
Jun 21, 2019 | 41.80 | 41.86 | 41.32 | 41.69 | 8,605,700 | -0.17(-0.41%) |
Jun 20, 2019 | 41.99 | 42.40 | 41.49 | 41.86 | 6,131,648 | +0.20(+0.48%) |
Jun 19, 2019 | 40.80 | 41.77 | 40.58 | 41.66 | 6,328,720 | +0.72(+1.76%) |
Jun 18, 2019 | 41.04 | 41.69 | 40.88 | 40.94 | 5,983,033 | +0.26(+0.64%) |
Jun 17, 2019 | 40.46 | 40.74 | 40.32 | 40.68 | 3,746,010 | +0.26(+0.64%) |
Jun 14, 2019 | 40.76 | 40.95 | 40.33 | 40.42 | 5,410,000 | -0.24(-0.59%) |
Jun 13, 2019 | 40.81 | 40.96 | 40.38 | 40.66 | 7,260,904 | -0.14(-0.34%) |
Jun 12, 2019 | 41.14 | 41.48 | 40.45 | 40.80 | 7,019,089 | -0.37(-0.90%) |
Jun 11, 2019 | 41.68 | 41.99 | 40.82 | 41.17 | 8,341,713 | -0.28(-0.68%) |
Jun 10, 2019 | 41.18 | 41.79 | 41.18 | 41.45 | 8,012,411 | +0.17(+0.41%) |
Jun 07, 2019 | 40.83 | 41.64 | 40.75 | 41.28 | 17,415,400 | +0.74(+1.83%) |
Jun 06, 2019 | 40.12 | 40.94 | 39.63 | 40.54 | 12,114,685 | +0.53(+1.32%) |
Jun 05, 2019 | 39.19 | 40.16 | 39.18 | 40.01 | 11,081,602 | +0.96(+2.46%) |
Jun 04, 2019 | 38.76 | 39.14 | 38.21 | 39.05 | 6,981,929 | +0.76(+1.98%) |