Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 41.77 | 41.77 | 40.84 | 41.15 | 7,052,420 | -0.62(-1.48%) |
Sep 27, 2019 | 41.68 | 42.34 | 41.46 | 41.77 | 4,880,471 | -0.19(-0.46%) |
Sep 26, 2019 | 41.69 | 41.99 | 41.10 | 41.97 | 5,374,406 | +0.02(+0.04%) |
Sep 25, 2019 | 41.74 | 42.18 | 41.36 | 41.95 | 4,725,925 | -0.13(-0.31%) |
Sep 24, 2019 | 42.09 | 42.51 | 41.75 | 42.08 | 7,055,924 | -0.03(-0.07%) |
Sep 23, 2019 | 41.97 | 42.48 | 41.61 | 42.10 | 7,962,044 | -0.19(-0.44%) |
Sep 20, 2019 | 42.56 | 42.84 | 41.89 | 42.29 | 9,316,791 | -0.08(-0.20%) |
Sep 19, 2019 | 41.64 | 42.76 | 41.45 | 42.37 | 11,395,988 | +1.08(+2.62%) |
Sep 18, 2019 | 41.50 | 41.81 | 41.09 | 41.29 | 10,670,932 | -0.49(-1.17%) |
Sep 17, 2019 | 44.34 | 44.37 | 41.77 | 41.78 | 16,807,996 | -2.45(-5.54%) |
Sep 16, 2019 | 44.06 | 45.20 | 43.84 | 44.23 | 26,059,994 | +2.51(+6.01%) |
Sep 13, 2019 | 42.57 | 42.94 | 41.60 | 41.72 | 12,048,588 | -0.29(-0.68%) |
Sep 12, 2019 | 42.34 | 42.68 | 41.81 | 42.01 | 8,000,841 | -0.82(-1.92%) |
Sep 11, 2019 | 43.03 | 43.40 | 42.26 | 42.84 | 8,280,511 | -0.13(-0.30%) |
Sep 10, 2019 | 41.92 | 43.24 | 41.84 | 42.96 | 10,558,877 | +1.21(+2.90%) |
Sep 09, 2019 | 41.64 | 41.76 | 41.21 | 41.75 | 11,960,219 | +0.42(+1.01%) |
Sep 06, 2019 | 40.87 | 41.65 | 40.51 | 41.34 | 12,052,054 | +0.34(+0.82%) |
Sep 05, 2019 | 39.95 | 41.23 | 39.95 | 41.00 | 10,645,878 | +1.37(+3.46%) |
Sep 04, 2019 | 39.37 | 39.87 | 39.27 | 39.63 | 5,321,252 | +0.82(+2.11%) |
Sep 03, 2019 | 38.97 | 39.08 | 38.52 | 38.81 | 7,607,694 | -0.73(-1.84%) |
Aug 30, 2019 | 39.57 | 39.90 | 38.91 | 39.54 | 7,568,400 | +0.10(+0.25%) |
Aug 29, 2019 | 39.46 | 40.10 | 39.37 | 39.44 | 7,314,900 | +0.24(+0.60%) |
Aug 28, 2019 | 38.72 | 39.40 | 38.65 | 39.20 | 7,791,542 | +0.69(+1.79%) |
Aug 27, 2019 | 38.73 | 38.92 | 38.04 | 38.51 | 8,052,793 | +0.20(+0.52%) |
Aug 26, 2019 | 39.04 | 39.11 | 38.04 | 38.31 | 9,132,740 | -0.22(-0.57%) |
Aug 23, 2019 | 40.05 | 40.13 | 38.34 | 38.53 | 13,798,269 | -2.12(-5.21%) |
Aug 22, 2019 | 41.15 | 41.61 | 40.63 | 40.64 | 6,451,125 | -0.33(-0.80%) |
Aug 21, 2019 | 41.00 | 41.34 | 40.16 | 40.97 | 9,348,364 | -0.18(-0.44%) |
Aug 20, 2019 | 41.47 | 41.74 | 41.06 | 41.15 | 8,115,367 | -0.29(-0.70%) |
Aug 19, 2019 | 40.73 | 41.79 | 40.69 | 41.45 | 10,833,815 | +0.92(+2.27%) |
Aug 16, 2019 | 40.13 | 40.76 | 40.02 | 40.53 | 9,363,225 | +0.55(+1.39%) |
Aug 15, 2019 | 39.64 | 40.44 | 39.24 | 39.97 | 10,285,608 | +0.24(+0.59%) |
Aug 14, 2019 | 39.82 | 40.04 | 39.17 | 39.74 | 18,644,586 | -0.96(-2.37%) |
Aug 13, 2019 | 40.68 | 40.88 | 40.02 | 40.70 | 19,402,690 | -0.21(-0.51%) |
Aug 12, 2019 | 42.69 | 42.72 | 40.85 | 40.91 | 13,669,938 | -1.95(-4.54%) |
Aug 09, 2019 | 42.60 | 43.59 | 42.55 | 42.85 | 10,865,401 | +0.00(+0.00%) |
Aug 08, 2019 | 42.35 | 43.16 | 41.04 | 42.85 | 26,325,200 | +1.03(+2.46%) |
Aug 07, 2019 | 42.45 | 42.68 | 40.81 | 41.83 | 18,351,750 | -1.44(-3.32%) |
Aug 06, 2019 | 45.13 | 45.13 | 42.52 | 43.26 | 14,305,745 | -1.67(-3.72%) |
Aug 05, 2019 | 45.69 | 45.88 | 44.65 | 44.94 | 10,971,524 | -1.60(-3.44%) |
Aug 02, 2019 | 48.19 | 48.34 | 46.16 | 46.54 | 13,424,787 | -1.81(-3.74%) |
Aug 01, 2019 | 46.37 | 49.15 | 46.30 | 48.35 | 15,473,481 | +1.65(+3.52%) |
Jul 31, 2019 | 47.51 | 47.65 | 46.18 | 46.70 | 13,573,677 | -1.01(-2.12%) |
Jul 30, 2019 | 46.08 | 47.71 | 45.94 | 47.71 | 8,160,462 | +1.42(+3.06%) |
Jul 29, 2019 | 46.89 | 46.96 | 45.74 | 46.29 | 7,051,749 | -0.62(-1.32%) |
Jul 26, 2019 | 46.61 | 47.16 | 46.45 | 46.91 | 5,996,168 | +0.41(+0.88%) |
Jul 25, 2019 | 47.49 | 47.59 | 46.40 | 46.50 | 7,288,630 | -0.83(-1.75%) |
Jul 24, 2019 | 47.15 | 47.89 | 47.12 | 47.33 | 6,704,196 | +0.23(+0.48%) |
Jul 23, 2019 | 47.85 | 47.87 | 46.91 | 47.10 | 6,403,501 | -0.65(-1.35%) |
Jul 22, 2019 | 47.60 | 47.92 | 46.80 | 47.75 | 6,594,133 | +0.16(+0.34%) |
Jul 19, 2019 | 46.41 | 47.66 | 46.24 | 47.58 | 7,914,167 | +1.20(+2.59%) |
Jul 18, 2019 | 46.37 | 46.50 | 46.03 | 46.38 | 10,655,704 | -0.15(-0.33%) |
Jul 17, 2019 | 46.40 | 46.87 | 46.29 | 46.54 | 8,375,037 | +0.07(+0.16%) |
Jul 16, 2019 | 46.64 | 46.77 | 46.10 | 46.46 | 9,667,210 | -0.48(-1.03%) |
Jul 15, 2019 | 47.12 | 47.26 | 46.65 | 46.95 | 11,141,116 | -0.08(-0.17%) |
Jul 12, 2019 | 45.98 | 47.38 | 45.83 | 47.03 | 10,010,990 | +1.16(+2.54%) |
Jul 11, 2019 | 45.85 | 45.95 | 45.53 | 45.86 | 7,037,917 | +0.18(+0.40%) |
Jul 10, 2019 | 45.54 | 45.82 | 44.96 | 45.68 | 8,352,375 | +0.57(+1.27%) |
Jul 09, 2019 | 44.80 | 45.17 | 44.28 | 45.11 | 8,205,506 | +0.28(+0.63%) |
Jul 08, 2019 | 44.78 | 45.02 | 44.56 | 44.83 | 5,213,240 | +0.02(+0.04%) |
Jul 05, 2019 | 44.67 | 45.06 | 44.44 | 44.81 | 6,173,231 | +0.10(+0.22%) |
Jul 03, 2019 | 44.44 | 44.78 | 44.15 | 44.71 | 4,877,591 | +0.35(+0.80%) |
Jul 02, 2019 | 45.25 | 45.25 | 43.60 | 44.35 | 11,174,747 | -0.91(-2.01%) |