Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 41.06 | 41.06 | 40.22 | 40.69 | 8,029,296 | +0.38(+0.94%) |
Sep 27, 2019 | 42.45 | 42.46 | 39.75 | 40.31 | 10,846,100 | -2.04(-4.82%) |
Sep 26, 2019 | 42.44 | 42.76 | 42.02 | 42.35 | 5,208,232 | +0.15(+0.36%) |
Sep 25, 2019 | 42.34 | 42.55 | 41.94 | 42.20 | 4,454,999 | -0.13(-0.31%) |
Sep 24, 2019 | 43.45 | 43.65 | 42.05 | 42.33 | 6,527,504 | -0.82(-1.90%) |
Sep 23, 2019 | 43.10 | 43.38 | 42.89 | 43.15 | 4,314,424 | -0.14(-0.32%) |
Sep 20, 2019 | 43.29 | 43.40 | 42.85 | 43.29 | 8,006,000 | +0.23(+0.53%) |
Sep 19, 2019 | 42.97 | 43.15 | 42.79 | 43.06 | 6,475,968 | +0.16(+0.37%) |
Sep 18, 2019 | 42.42 | 42.94 | 42.27 | 42.90 | 3,984,372 | +0.58(+1.37%) |
Sep 17, 2019 | 42.03 | 42.64 | 41.96 | 42.32 | 3,943,535 | +0.38(+0.91%) |
Sep 16, 2019 | 41.73 | 42.02 | 41.45 | 41.94 | 3,097,038 | +0.13(+0.31%) |
Sep 13, 2019 | 42.11 | 42.45 | 41.56 | 41.81 | 4,535,300 | -0.43(-1.02%) |
Sep 12, 2019 | 42.67 | 43.05 | 42.20 | 42.24 | 5,676,761 | -0.06(-0.14%) |
Sep 11, 2019 | 41.56 | 42.38 | 41.23 | 42.30 | 6,370,370 | +1.00(+2.42%) |
Sep 10, 2019 | 41.28 | 41.36 | 39.83 | 41.30 | 10,912,248 | -0.44(-1.05%) |
Sep 09, 2019 | 43.49 | 43.55 | 41.63 | 41.74 | 6,171,451 | -1.71(-3.94%) |
Sep 06, 2019 | 42.95 | 43.84 | 42.63 | 43.45 | 6,349,300 | +0.84(+1.97%) |
Sep 05, 2019 | 42.54 | 42.67 | 42.14 | 42.61 | 4,867,007 | +0.56(+1.33%) |
Sep 04, 2019 | 42.04 | 42.09 | 41.37 | 42.05 | 3,490,907 | +0.38(+0.91%) |
Sep 03, 2019 | 42.50 | 42.65 | 41.31 | 41.67 | 4,695,509 | -1.06(-2.48%) |
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%) |