Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 41.77 | 41.77 | 40.83 | 41.15 | 7,052,808 | -0.62(-1.48%) |
Sep 27, 2019 | 41.68 | 42.34 | 41.45 | 41.77 | 4,880,740 | -0.19(-0.46%) |
Sep 26, 2019 | 41.69 | 41.99 | 41.09 | 41.96 | 5,374,702 | +0.02(+0.04%) |
Sep 25, 2019 | 41.74 | 42.18 | 41.36 | 41.94 | 4,726,185 | -0.13(-0.31%) |
Sep 24, 2019 | 42.08 | 42.51 | 41.75 | 42.07 | 7,056,313 | -0.03(-0.07%) |
Sep 23, 2019 | 41.97 | 42.48 | 41.61 | 42.10 | 7,962,482 | -0.19(-0.44%) |
Sep 20, 2019 | 42.55 | 42.84 | 41.88 | 42.29 | 9,317,304 | -0.08(-0.20%) |
Sep 19, 2019 | 41.64 | 42.76 | 41.44 | 42.37 | 11,396,616 | +1.08(+2.62%) |
Sep 18, 2019 | 41.50 | 41.81 | 41.08 | 41.29 | 10,671,520 | -0.49(-1.17%) |
Sep 17, 2019 | 44.34 | 44.37 | 41.77 | 41.78 | 16,808,922 | -2.45(-5.54%) |
Sep 16, 2019 | 44.05 | 45.20 | 43.84 | 44.23 | 26,061,430 | +2.51(+6.01%) |
Sep 13, 2019 | 42.56 | 42.93 | 41.60 | 41.72 | 12,049,252 | -0.29(-0.68%) |
Sep 12, 2019 | 42.34 | 42.68 | 41.81 | 42.01 | 8,001,282 | -0.82(-1.92%) |
Sep 11, 2019 | 43.03 | 43.40 | 42.26 | 42.83 | 8,280,967 | -0.13(-0.30%) |
Sep 10, 2019 | 41.92 | 43.24 | 41.84 | 42.96 | 10,559,458 | +1.21(+2.90%) |
Sep 09, 2019 | 41.64 | 41.76 | 41.20 | 41.75 | 11,960,877 | +0.42(+1.01%) |
Sep 06, 2019 | 40.87 | 41.65 | 40.51 | 41.33 | 12,052,717 | +0.34(+0.82%) |
Sep 05, 2019 | 39.95 | 41.22 | 39.95 | 41.00 | 10,646,464 | +1.37(+3.46%) |
Sep 04, 2019 | 39.37 | 39.87 | 39.27 | 39.62 | 5,321,545 | +0.82(+2.11%) |
Sep 03, 2019 | 38.97 | 39.08 | 38.52 | 38.81 | 7,608,113 | -0.73(-1.84%) |
Aug 30, 2019 | 39.57 | 39.90 | 38.91 | 39.53 | 7,568,816 | +0.10(+0.25%) |
Aug 29, 2019 | 39.46 | 40.10 | 39.37 | 39.43 | 7,315,303 | +0.24(+0.60%) |
Aug 28, 2019 | 38.72 | 39.40 | 38.65 | 39.20 | 7,791,970 | +0.69(+1.79%) |
Aug 27, 2019 | 38.72 | 38.92 | 38.03 | 38.51 | 8,053,236 | +0.20(+0.52%) |
Aug 26, 2019 | 39.04 | 39.11 | 38.03 | 38.31 | 9,133,242 | -0.22(-0.57%) |
Aug 23, 2019 | 40.05 | 40.12 | 38.34 | 38.52 | 13,799,028 | -2.12(-5.21%) |
Aug 22, 2019 | 41.15 | 41.61 | 40.63 | 40.64 | 6,451,480 | -0.33(-0.80%) |
Aug 21, 2019 | 41.00 | 41.33 | 40.16 | 40.97 | 9,348,878 | -0.18(-0.44%) |
Aug 20, 2019 | 41.47 | 41.73 | 41.06 | 41.15 | 8,115,813 | -0.29(-0.70%) |
Aug 19, 2019 | 40.72 | 41.79 | 40.69 | 41.44 | 10,834,411 | +0.92(+2.27%) |
Aug 16, 2019 | 40.12 | 40.76 | 40.02 | 40.52 | 9,363,740 | +0.55(+1.39%) |
Aug 15, 2019 | 39.64 | 40.44 | 39.23 | 39.97 | 10,286,174 | +0.24(+0.59%) |
Aug 14, 2019 | 39.82 | 40.03 | 39.17 | 39.73 | 18,645,610 | -0.96(-2.37%) |
Aug 13, 2019 | 40.68 | 40.88 | 40.02 | 40.70 | 19,403,758 | -0.21(-0.51%) |
Aug 12, 2019 | 42.69 | 42.72 | 40.85 | 40.91 | 13,670,690 | -1.95(-4.54%) |
Aug 09, 2019 | 42.60 | 43.59 | 42.55 | 42.85 | 10,865,999 | +0.00(+0.00%) |
Aug 08, 2019 | 42.34 | 43.16 | 41.03 | 42.85 | 26,326,648 | +1.03(+2.46%) |
Aug 07, 2019 | 42.45 | 42.68 | 40.81 | 41.82 | 18,352,758 | -1.44(-3.32%) |
Aug 06, 2019 | 45.13 | 45.13 | 42.52 | 43.26 | 14,306,532 | -1.67(-3.72%) |
Aug 05, 2019 | 45.69 | 45.88 | 44.64 | 44.93 | 10,972,127 | -1.60(-3.44%) |
Aug 02, 2019 | 48.19 | 48.33 | 46.16 | 46.53 | 13,425,525 | -1.81(-3.74%) |
Aug 01, 2019 | 46.37 | 49.14 | 46.30 | 48.34 | 15,474,332 | +1.65(+3.52%) |
Jul 31, 2019 | 47.51 | 47.64 | 46.18 | 46.70 | 13,574,424 | -1.01(-2.12%) |
Jul 30, 2019 | 46.08 | 47.71 | 45.93 | 47.71 | 8,160,911 | +1.42(+3.06%) |
Jul 29, 2019 | 46.89 | 46.95 | 45.73 | 46.29 | 7,052,137 | -0.62(-1.32%) |
Jul 26, 2019 | 46.61 | 47.16 | 46.44 | 46.91 | 5,996,498 | +0.41(+0.88%) |
Jul 25, 2019 | 47.49 | 47.58 | 46.40 | 46.50 | 7,289,031 | -0.83(-1.75%) |
Jul 24, 2019 | 47.14 | 47.89 | 47.12 | 47.33 | 6,704,564 | +0.23(+0.48%) |
Jul 23, 2019 | 47.84 | 47.87 | 46.91 | 47.10 | 6,403,853 | -0.65(-1.35%) |
Jul 22, 2019 | 47.60 | 47.92 | 46.80 | 47.74 | 6,594,495 | +0.16(+0.34%) |
Jul 19, 2019 | 46.41 | 47.66 | 46.23 | 47.58 | 7,914,603 | +1.20(+2.59%) |
Jul 18, 2019 | 46.37 | 46.50 | 46.03 | 46.38 | 10,656,290 | -0.15(-0.33%) |
Jul 17, 2019 | 46.40 | 46.87 | 46.28 | 46.53 | 8,375,498 | +0.07(+0.16%) |
Jul 16, 2019 | 46.63 | 46.77 | 46.10 | 46.46 | 9,667,742 | -0.48(-1.03%) |
Jul 15, 2019 | 47.12 | 47.25 | 46.64 | 46.94 | 11,141,729 | -0.08(-0.17%) |
Jul 12, 2019 | 45.98 | 47.38 | 45.83 | 47.03 | 10,011,540 | +1.16(+2.54%) |
Jul 11, 2019 | 45.84 | 45.95 | 45.52 | 45.86 | 7,038,304 | +0.18(+0.40%) |
Jul 10, 2019 | 45.53 | 45.82 | 44.96 | 45.68 | 8,352,835 | +0.57(+1.27%) |
Jul 09, 2019 | 44.80 | 45.17 | 44.28 | 45.11 | 8,205,958 | +0.28(+0.63%) |
Jul 08, 2019 | 44.78 | 45.02 | 44.56 | 44.83 | 5,213,527 | +0.02(+0.04%) |
Jul 05, 2019 | 44.67 | 45.06 | 44.43 | 44.81 | 6,173,570 | +0.10(+0.22%) |
Jul 03, 2019 | 44.43 | 44.78 | 44.14 | 44.71 | 4,877,860 | +0.35(+0.80%) |
Jul 02, 2019 | 45.25 | 45.25 | 43.60 | 44.35 | 11,175,362 | -0.91(-2.01%) |