Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 03, 2019 | 40.70 | 40.72 | 39.97 | 40.50 | 19,601,044 | -0.42(-1.03%) |
Aug 30, 2019 | 40.90 | 41.21 | 40.78 | 40.92 | 17,355,902 | +0.33(+0.82%) |
Aug 29, 2019 | 40.42 | 40.85 | 40.23 | 40.59 | 18,431,038 | +0.63(+1.58%) |
Aug 28, 2019 | 39.23 | 40.23 | 39.10 | 39.96 | 16,773,471 | +0.63(+1.61%) |
Aug 27, 2019 | 39.75 | 39.83 | 39.04 | 39.32 | 17,112,816 | -0.20(-0.51%) |
Aug 26, 2019 | 39.29 | 39.54 | 39.10 | 39.53 | 18,176,876 | +0.49(+1.26%) |
Aug 23, 2019 | 39.72 | 40.12 | 38.74 | 39.03 | 24,072,128 | -1.05(-2.63%) |
Aug 22, 2019 | 39.83 | 40.27 | 39.60 | 40.09 | 16,732,520 | +0.54(+1.38%) |
Aug 21, 2019 | 39.51 | 39.79 | 39.38 | 39.54 | 15,378,009 | +0.28(+0.72%) |
Aug 20, 2019 | 39.58 | 39.58 | 39.22 | 39.26 | 15,187,303 | -0.50(-1.26%) |
Aug 19, 2019 | 39.66 | 39.96 | 39.48 | 39.76 | 17,498,040 | +0.76(+1.94%) |
Aug 16, 2019 | 38.44 | 39.14 | 38.34 | 39.01 | 24,120,834 | +0.89(+2.33%) |
Aug 15, 2019 | 38.93 | 39.11 | 38.09 | 38.12 | 31,747,622 | -0.52(-1.34%) |
Aug 14, 2019 | 39.56 | 39.63 | 38.61 | 38.64 | 32,757,450 | -1.75(-4.33%) |
Aug 13, 2019 | 40.08 | 40.79 | 39.77 | 40.39 | 19,029,792 | +0.47(+1.17%) |
Aug 12, 2019 | 39.99 | 40.34 | 39.83 | 39.92 | 18,731,394 | -0.76(-1.88%) |
Aug 09, 2019 | 40.44 | 41.00 | 40.20 | 40.69 | 22,515,744 | -0.09(-0.22%) |
Aug 08, 2019 | 40.15 | 40.99 | 40.03 | 40.77 | 23,522,832 | +0.97(+2.43%) |
Aug 07, 2019 | 40.03 | 40.10 | 39.30 | 39.81 | 32,024,254 | -0.97(-2.39%) |
Aug 06, 2019 | 40.50 | 40.87 | 39.82 | 40.78 | 22,377,974 | +1.22(+3.07%) |
Aug 05, 2019 | 40.41 | 40.67 | 39.84 | 39.56 | 31,198,292 | -1.66(-4.03%) |
Aug 02, 2019 | 40.94 | 41.37 | 40.29 | 41.22 | 23,198,244 | +0.33(+0.81%) |