Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 46.91 | 47.10 | 46.75 | 46.79 | 25,069,640 | -0.34(-0.72%) |
Sep 27, 2019 | 46.88 | 47.49 | 46.79 | 47.13 | 19,777,408 | -0.01(-0.02%) |
Sep 26, 2019 | 47.55 | 47.66 | 46.90 | 47.14 | 17,823,698 | -0.62(-1.31%) |
Sep 25, 2019 | 47.47 | 47.82 | 47.35 | 47.77 | 12,832,641 | +0.08(+0.17%) |
Sep 24, 2019 | 48.30 | 48.35 | 47.40 | 47.69 | 26,020,448 | -0.77(-1.58%) |
Sep 23, 2019 | 48.11 | 48.58 | 48.06 | 48.45 | 11,811,400 | +0.02(+0.03%) |
Sep 20, 2019 | 48.43 | 48.62 | 48.20 | 48.44 | 25,511,016 | +0.04(+0.08%) |
Sep 19, 2019 | 48.81 | 48.92 | 48.25 | 48.40 | 17,910,528 | -0.13(-0.26%) |
Sep 18, 2019 | 48.41 | 48.72 | 48.19 | 48.52 | 14,832,229 | -0.24(-0.48%) |
Sep 17, 2019 | 49.48 | 49.49 | 48.43 | 48.76 | 33,796,440 | -0.70(-1.43%) |
Sep 16, 2019 | 49.85 | 49.85 | 48.88 | 49.46 | 39,166,236 | +1.62(+3.39%) |
Sep 13, 2019 | 47.78 | 48.09 | 47.58 | 47.84 | 17,952,582 | +0.38(+0.79%) |
Sep 12, 2019 | 47.16 | 47.81 | 46.77 | 47.47 | 24,333,624 | -0.30(-0.62%) |
Sep 11, 2019 | 47.98 | 48.36 | 47.50 | 47.76 | 29,045,574 | +0.05(+0.10%) |
Sep 10, 2019 | 47.45 | 48.41 | 47.36 | 47.72 | 32,834,102 | +0.56(+1.18%) |
Sep 09, 2019 | 46.61 | 47.27 | 46.52 | 47.16 | 31,608,016 | +0.92(+2.00%) |
Sep 06, 2019 | 45.90 | 46.29 | 45.64 | 46.24 | 15,619,762 | +0.24(+0.53%) |
Sep 05, 2019 | 45.83 | 46.50 | 45.76 | 45.99 | 18,561,596 | +0.56(+1.24%) |
Sep 04, 2019 | 45.43 | 45.62 | 45.30 | 45.43 | 14,287,659 | +0.63(+1.40%) |
Sep 03, 2019 | 44.29 | 44.90 | 44.16 | 44.80 | 17,829,126 | -0.22(-0.49%) |
Aug 30, 2019 | 45.19 | 45.59 | 44.76 | 45.02 | 16,625,816 | +0.00(+0.00%) |
Aug 29, 2019 | 44.72 | 45.21 | 44.67 | 45.02 | 15,744,058 | +0.65(+1.47%) |
Aug 28, 2019 | 43.97 | 44.59 | 43.75 | 44.37 | 20,039,512 | +0.63(+1.43%) |
Aug 27, 2019 | 44.25 | 44.43 | 43.51 | 43.74 | 15,108,178 | -0.27(-0.62%) |
Aug 26, 2019 | 44.21 | 44.45 | 43.83 | 44.02 | 13,796,903 | +0.19(+0.43%) |
Aug 23, 2019 | 44.81 | 45.23 | 43.58 | 43.83 | 31,163,556 | -1.52(-3.35%) |
Aug 22, 2019 | 45.71 | 45.89 | 45.33 | 45.35 | 11,941,314 | -0.20(-0.45%) |
Aug 21, 2019 | 45.73 | 45.81 | 45.39 | 45.55 | 15,368,377 | +0.29(+0.64%) |
Aug 20, 2019 | 45.43 | 45.48 | 45.09 | 45.26 | 12,156,579 | -0.38(-0.84%) |
Aug 19, 2019 | 45.29 | 45.81 | 45.20 | 45.65 | 17,722,922 | +0.99(+2.21%) |
Aug 16, 2019 | 44.32 | 44.79 | 44.17 | 44.66 | 27,386,004 | +0.58(+1.32%) |
Aug 15, 2019 | 44.12 | 44.33 | 43.60 | 44.08 | 18,262,490 | -0.27(-0.62%) |
Aug 14, 2019 | 45.18 | 45.29 | 44.29 | 44.36 | 30,187,760 | -1.81(-3.92%) |
Aug 13, 2019 | 45.54 | 46.60 | 45.30 | 46.17 | 18,381,202 | +0.42(+0.92%) |
Aug 12, 2019 | 46.18 | 46.25 | 45.53 | 45.74 | 22,618,186 | -0.55(-1.18%) |
Aug 09, 2019 | 46.85 | 46.95 | 46.09 | 46.29 | 18,631,414 | -0.52(-1.10%) |
Aug 08, 2019 | 45.80 | 46.83 | 45.59 | 46.81 | 29,705,986 | +1.31(+2.87%) |
Aug 07, 2019 | 45.01 | 45.72 | 44.77 | 45.50 | 31,665,422 | -0.34(-0.75%) |
Aug 06, 2019 | 46.02 | 46.28 | 45.35 | 45.84 | 21,699,676 | -0.05(-0.12%) |
Aug 05, 2019 | 46.43 | 46.56 | 45.57 | 45.90 | 35,203,548 | -1.41(-2.98%) |
Aug 02, 2019 | 48.19 | 48.48 | 46.82 | 47.31 | 27,704,672 | -0.69(-1.44%) |
Aug 01, 2019 | 48.57 | 48.80 | 47.69 | 48.00 | 32,160,794 | -1.11(-2.26%) |
Jul 31, 2019 | 49.27 | 49.69 | 48.70 | 49.11 | 19,505,606 | -0.16(-0.32%) |
Jul 30, 2019 | 48.52 | 49.38 | 48.42 | 49.27 | 13,789,201 | +0.55(+1.13%) |
Jul 29, 2019 | 48.88 | 48.91 | 48.36 | 48.72 | 10,575,993 | -0.20(-0.40%) |
Jul 26, 2019 | 49.17 | 49.17 | 48.70 | 48.91 | 12,325,189 | -0.25(-0.51%) |
Jul 25, 2019 | 49.92 | 49.98 | 49.02 | 49.17 | 12,856,324 | -0.56(-1.13%) |
Jul 24, 2019 | 49.45 | 50.05 | 49.40 | 49.73 | 12,648,497 | +0.21(+0.43%) |
Jul 23, 2019 | 49.38 | 49.65 | 49.24 | 49.52 | 9,280,237 | +0.13(+0.27%) |
Jul 22, 2019 | 49.35 | 49.55 | 48.99 | 49.38 | 10,014,354 | +0.23(+0.46%) |
Jul 19, 2019 | 48.98 | 49.32 | 48.75 | 49.16 | 12,722,759 | +0.23(+0.46%) |
Jul 18, 2019 | 48.69 | 48.93 | 48.40 | 48.93 | 16,285,245 | +0.01(+0.02%) |
Jul 17, 2019 | 49.45 | 49.60 | 48.89 | 48.92 | 17,444,856 | -0.56(-1.14%) |
Jul 16, 2019 | 49.92 | 50.00 | 49.29 | 49.49 | 13,514,902 | -0.53(-1.06%) |
Jul 15, 2019 | 50.56 | 50.59 | 49.91 | 50.02 | 12,178,515 | -0.45(-0.90%) |
Jul 12, 2019 | 50.29 | 50.65 | 50.29 | 50.47 | 10,317,548 | +0.21(+0.42%) |
Jul 11, 2019 | 50.31 | 50.32 | 49.95 | 50.26 | 16,190,381 | +0.10(+0.20%) |
Jul 10, 2019 | 49.84 | 50.33 | 49.51 | 50.16 | 15,023,638 | +0.63(+1.28%) |
Jul 09, 2019 | 49.41 | 49.56 | 49.08 | 49.53 | 9,559,416 | +0.04(+0.08%) |
Jul 08, 2019 | 49.34 | 49.76 | 49.20 | 49.49 | 11,016,104 | +0.07(+0.14%) |
Jul 05, 2019 | 49.17 | 49.46 | 49.06 | 49.42 | 9,400,864 | +0.07(+0.14%) |
Jul 03, 2019 | 49.22 | 49.38 | 48.92 | 49.35 | 8,920,818 | +0.20(+0.40%) |
Jul 02, 2019 | 49.90 | 49.90 | 48.93 | 49.15 | 15,445,765 | -0.80(-1.60%) |