Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 45.82 | 45.89 | 45.36 | 45.81 | 19,017,826 | -0.20(-0.43%) |
Oct 30, 2019 | 47.08 | 47.10 | 45.83 | 46.01 | 19,618,072 | -0.96(-2.04%) |
Oct 29, 2019 | 46.60 | 47.36 | 46.45 | 46.97 | 17,037,942 | +0.19(+0.41%) |
Oct 28, 2019 | 47.20 | 47.47 | 46.70 | 46.78 | 14,870,800 | -0.27(-0.57%) |
Oct 25, 2019 | 46.68 | 47.18 | 46.62 | 47.05 | 15,023,396 | +0.38(+0.81%) |
Oct 24, 2019 | 47.13 | 47.16 | 46.42 | 46.67 | 16,706,227 | -0.20(-0.42%) |
Oct 23, 2019 | 46.40 | 46.96 | 46.20 | 46.86 | 15,451,633 | +0.39(+0.83%) |
Oct 22, 2019 | 46.03 | 47.01 | 45.88 | 46.48 | 26,704,982 | +0.59(+1.29%) |
Oct 21, 2019 | 45.16 | 45.92 | 45.11 | 45.88 | 13,284,251 | +0.81(+1.79%) |
Oct 18, 2019 | 45.20 | 45.56 | 45.07 | 45.08 | 13,003,222 | -0.24(-0.52%) |
Oct 17, 2019 | 45.47 | 45.62 | 45.17 | 45.32 | 15,547,740 | +0.03(+0.07%) |
Oct 16, 2019 | 45.77 | 46.09 | 45.27 | 45.28 | 15,188,657 | -0.64(-1.39%) |
Oct 15, 2019 | 45.64 | 46.38 | 45.58 | 45.92 | 14,254,674 | +0.19(+0.41%) |
Oct 14, 2019 | 45.43 | 45.89 | 45.25 | 45.73 | 15,392,294 | -0.02(-0.05%) |
Oct 11, 2019 | 45.62 | 46.18 | 45.54 | 45.76 | 30,610,918 | +0.61(+1.35%) |
Oct 10, 2019 | 44.74 | 45.27 | 44.67 | 45.15 | 13,125,320 | +0.56(+1.26%) |
Oct 09, 2019 | 44.58 | 44.83 | 44.50 | 44.59 | 11,301,661 | +0.40(+0.91%) |
Oct 08, 2019 | 44.49 | 44.84 | 44.12 | 44.18 | 26,316,728 | -0.77(-1.71%) |
Oct 07, 2019 | 45.43 | 45.60 | 44.93 | 44.95 | 15,564,163 | -0.40(-0.89%) |
Oct 04, 2019 | 45.26 | 45.41 | 44.80 | 45.35 | 13,994,206 | +0.28(+0.63%) |
Oct 03, 2019 | 44.34 | 45.12 | 43.98 | 45.07 | 26,803,300 | +0.48(+1.08%) |
Oct 02, 2019 | 45.44 | 45.55 | 44.45 | 44.59 | 24,392,320 | -1.12(-2.46%) |
Oct 01, 2019 | 46.95 | 47.13 | 45.70 | 45.71 | 20,831,462 | -1.08(-2.31%) |
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%) |