Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 43.15 | 43.35 | 42.87 | 43.25 | 2,375,400 | +0.04(+0.09%) |
Nov 27, 2019 | 43.00 | 43.33 | 42.87 | 43.21 | 4,736,000 | +0.89(+2.10%) |
Nov 26, 2019 | 42.86 | 42.88 | 42.32 | 42.32 | 5,847,856 | -0.53(-1.24%) |
Nov 25, 2019 | 42.10 | 42.89 | 41.99 | 42.85 | 5,029,904 | +1.00(+2.39%) |
Nov 22, 2019 | 42.48 | 42.55 | 41.65 | 41.85 | 5,655,400 | -0.51(-1.20%) |
Nov 21, 2019 | 42.49 | 42.56 | 41.87 | 42.36 | 3,935,668 | -0.25(-0.59%) |
Nov 20, 2019 | 42.59 | 42.84 | 42.31 | 42.61 | 5,274,366 | -0.02(-0.05%) |
Nov 19, 2019 | 42.36 | 42.72 | 42.07 | 42.63 | 5,389,192 | +0.34(+0.80%) |
Nov 18, 2019 | 42.36 | 43.49 | 42.17 | 42.29 | 11,969,770 | -0.02(-0.05%) |
Nov 15, 2019 | 41.89 | 42.32 | 41.56 | 42.31 | 7,514,400 | +0.74(+1.78%) |
Nov 14, 2019 | 41.45 | 41.66 | 41.26 | 41.57 | 4,674,451 | +0.15(+0.36%) |
Nov 13, 2019 | 41.28 | 41.55 | 41.01 | 41.42 | 5,149,881 | +0.20(+0.49%) |
Nov 12, 2019 | 40.22 | 41.29 | 40.17 | 41.22 | 7,076,652 | +1.05(+2.61%) |
Nov 11, 2019 | 40.32 | 40.79 | 40.04 | 40.17 | 5,199,655 | -0.34(-0.84%) |
Nov 08, 2019 | 40.61 | 40.86 | 40.41 | 40.51 | 3,235,600 | -0.21(-0.52%) |
Nov 07, 2019 | 40.76 | 41.03 | 40.33 | 40.72 | 4,586,078 | +0.00(+0.00%) |
Nov 06, 2019 | 40.75 | 40.97 | 40.19 | 40.72 | 4,296,049 | +0.13(+0.32%) |
Nov 05, 2019 | 40.90 | 40.96 | 40.15 | 40.59 | 5,801,154 | -0.39(-0.95%) |
Nov 04, 2019 | 41.71 | 41.71 | 40.81 | 40.98 | 6,110,889 | -0.53(-1.28%) |
Nov 01, 2019 | 42.05 | 42.42 | 41.41 | 41.51 | 7,382,300 | -0.19(-0.46%) |
Oct 31, 2019 | 41.92 | 42.07 | 41.60 | 41.70 | 5,321,689 | -0.31(-0.74%) |
Oct 30, 2019 | 41.86 | 42.04 | 41.37 | 42.01 | 4,275,049 | +0.26(+0.62%) |
Oct 29, 2019 | 41.36 | 42.11 | 41.25 | 41.75 | 4,831,266 | +0.18(+0.43%) |
Oct 28, 2019 | 40.85 | 41.68 | 40.81 | 41.57 | 6,527,825 | +0.72(+1.76%) |
Oct 25, 2019 | 40.48 | 41.24 | 40.26 | 40.85 | 6,548,900 | +0.31(+0.76%) |
Oct 24, 2019 | 40.22 | 40.72 | 39.89 | 40.54 | 10,835,209 | +0.45(+1.12%) |
Oct 23, 2019 | 40.75 | 41.24 | 39.77 | 40.09 | 21,366,352 | +1.91(+5.00%) |
Oct 22, 2019 | 38.90 | 38.94 | 38.09 | 38.18 | 9,868,247 | -0.47(-1.22%) |
Oct 21, 2019 | 38.67 | 38.95 | 38.50 | 38.65 | 8,770,058 | +0.18(+0.47%) |
Oct 18, 2019 | 38.25 | 38.66 | 38.01 | 38.47 | 10,584,800 | +0.30(+0.79%) |
Oct 17, 2019 | 38.43 | 38.56 | 38.12 | 38.17 | 6,337,883 | -0.01(-0.03%) |
Oct 16, 2019 | 38.22 | 38.40 | 37.87 | 38.18 | 14,838,164 | -0.28(-0.73%) |
Oct 15, 2019 | 38.38 | 38.66 | 37.76 | 38.46 | 10,241,455 | +0.49(+1.29%) |
Oct 14, 2019 | 38.28 | 38.52 | 37.95 | 37.97 | 5,517,352 | -0.26(-0.68%) |
Oct 11, 2019 | 38.32 | 38.95 | 38.11 | 38.23 | 16,058,100 | +0.25(+0.66%) |
Oct 10, 2019 | 38.29 | 38.57 | 37.65 | 37.98 | 17,401,252 | -0.63(-1.63%) |
Oct 09, 2019 | 38.30 | 38.88 | 38.23 | 38.61 | 8,652,886 | +0.74(+1.95%) |
Oct 08, 2019 | 40.05 | 40.23 | 37.78 | 37.87 | 19,613,172 | -2.48(-6.15%) |
Oct 07, 2019 | 40.35 | 40.51 | 40.10 | 40.35 | 3,616,638 | -0.18(-0.44%) |
Oct 04, 2019 | 40.04 | 40.72 | 39.89 | 40.53 | 6,235,800 | +0.78(+1.96%) |
Oct 03, 2019 | 39.09 | 39.83 | 38.90 | 39.75 | 5,536,149 | +0.60(+1.53%) |
Oct 02, 2019 | 39.77 | 39.91 | 38.90 | 39.15 | 8,431,489 | -1.09(-2.71%) |
Oct 01, 2019 | 40.93 | 41.38 | 40.10 | 40.24 | 6,123,800 | -0.45(-1.11%) |
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%) |