Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 47.61 | 48.20 | 47.61 | 47.95 | 11,935,472 | +0.11(+0.22%) |
Nov 27, 2019 | 47.68 | 47.89 | 47.55 | 47.84 | 18,576,158 | +0.46(+0.97%) |
Nov 26, 2019 | 47.64 | 47.65 | 47.31 | 47.39 | 20,533,654 | -0.34(-0.72%) |
Nov 25, 2019 | 48.01 | 48.01 | 47.58 | 47.73 | 17,673,872 | -0.06(-0.13%) |
Nov 22, 2019 | 47.46 | 47.85 | 47.37 | 47.79 | 15,700,360 | +0.63(+1.34%) |
Nov 21, 2019 | 47.40 | 47.48 | 46.96 | 47.16 | 18,380,998 | +0.02(+0.04%) |
Nov 20, 2019 | 47.31 | 47.42 | 46.88 | 47.14 | 17,030,660 | -0.43(-0.91%) |
Nov 19, 2019 | 47.63 | 47.83 | 47.43 | 47.57 | 16,393,941 | +0.03(+0.06%) |
Nov 18, 2019 | 47.40 | 47.64 | 47.24 | 47.54 | 16,326,439 | +0.18(+0.37%) |
Nov 15, 2019 | 47.35 | 47.49 | 47.04 | 47.37 | 17,292,952 | +0.27(+0.58%) |
Nov 14, 2019 | 46.86 | 47.16 | 46.75 | 47.10 | 18,730,636 | +0.18(+0.38%) |
Nov 13, 2019 | 47.38 | 47.46 | 46.85 | 46.92 | 19,236,962 | -0.82(-1.72%) |
Nov 12, 2019 | 47.32 | 47.76 | 47.21 | 47.74 | 17,249,828 | +0.15(+0.31%) |
Nov 11, 2019 | 47.36 | 47.67 | 47.31 | 47.59 | 12,106,790 | -0.04(-0.09%) |
Nov 08, 2019 | 47.39 | 47.75 | 47.16 | 47.63 | 16,721,655 | +0.09(+0.19%) |
Nov 07, 2019 | 47.35 | 47.90 | 47.35 | 47.54 | 26,632,850 | +0.63(+1.33%) |
Nov 06, 2019 | 46.47 | 46.95 | 46.37 | 46.92 | 25,280,746 | +0.44(+0.94%) |
Nov 05, 2019 | 45.99 | 46.66 | 45.99 | 46.48 | 29,770,100 | +0.51(+1.10%) |
Nov 04, 2019 | 45.86 | 46.04 | 45.56 | 45.98 | 20,078,224 | +0.47(+1.04%) |
Nov 01, 2019 | 45.46 | 45.60 | 45.27 | 45.51 | 18,758,408 | +0.48(+1.07%) |
Oct 31, 2019 | 45.15 | 45.38 | 44.60 | 45.03 | 21,573,936 | -0.35(-0.77%) |
Oct 30, 2019 | 45.24 | 45.59 | 45.02 | 45.38 | 18,524,544 | -0.12(-0.27%) |
Oct 29, 2019 | 44.91 | 45.66 | 44.91 | 45.50 | 24,151,392 | +0.45(+1.01%) |
Oct 28, 2019 | 45.30 | 45.38 | 44.97 | 45.04 | 27,421,870 | +0.07(+0.15%) |
Oct 25, 2019 | 44.55 | 45.11 | 44.48 | 44.97 | 19,989,910 | +0.41(+0.92%) |
Oct 24, 2019 | 44.18 | 44.65 | 44.18 | 44.56 | 20,321,618 | +0.15(+0.33%) |
Oct 23, 2019 | 44.23 | 44.45 | 44.10 | 44.42 | 17,376,938 | +0.27(+0.61%) |
Oct 22, 2019 | 43.99 | 44.49 | 43.81 | 44.15 | 22,327,566 | +0.14(+0.32%) |
Oct 21, 2019 | 43.85 | 44.04 | 43.75 | 44.01 | 23,367,802 | +0.43(+0.98%) |
Oct 18, 2019 | 43.03 | 43.80 | 43.01 | 43.58 | 24,308,658 | +0.31(+0.73%) |
Oct 17, 2019 | 43.59 | 43.75 | 43.15 | 43.27 | 23,607,654 | +0.02(+0.04%) |
Oct 16, 2019 | 43.64 | 43.85 | 43.13 | 43.25 | 27,244,068 | -0.45(-1.04%) |
Oct 15, 2019 | 42.98 | 44.70 | 42.54 | 43.70 | 45,300,696 | +0.73(+1.70%) |
Oct 14, 2019 | 42.81 | 43.13 | 42.72 | 42.97 | 19,578,272 | +0.05(+0.12%) |
Oct 11, 2019 | 43.13 | 43.54 | 42.86 | 42.92 | 26,478,580 | +0.49(+1.15%) |
Oct 10, 2019 | 42.15 | 42.79 | 42.00 | 42.43 | 21,105,604 | +0.44(+1.04%) |
Oct 09, 2019 | 42.01 | 42.23 | 41.93 | 41.99 | 15,519,499 | +0.29(+0.69%) |
Oct 08, 2019 | 42.08 | 42.17 | 41.46 | 41.70 | 22,743,744 | -0.86(-2.03%) |
Oct 07, 2019 | 42.69 | 42.99 | 42.52 | 42.57 | 18,046,228 | -0.35(-0.81%) |
Oct 04, 2019 | 42.44 | 42.95 | 42.32 | 42.92 | 18,286,446 | +0.64(+1.51%) |
Oct 03, 2019 | 42.12 | 42.31 | 41.27 | 42.28 | 23,661,542 | +0.01(+0.02%) |
Oct 02, 2019 | 42.49 | 42.77 | 42.18 | 42.27 | 28,445,958 | -0.51(-1.20%) |
Oct 01, 2019 | 44.17 | 44.29 | 42.73 | 42.79 | 31,421,654 | -1.20(-2.74%) |
Sep 30, 2019 | 44.33 | 44.35 | 43.66 | 43.99 | 33,124,906 | -0.24(-0.53%) |
Sep 27, 2019 | 43.95 | 44.83 | 43.82 | 44.22 | 68,190,072 | +1.60(+3.76%) |
Sep 26, 2019 | 42.95 | 43.06 | 42.58 | 42.62 | 22,998,314 | -0.34(-0.79%) |
Sep 25, 2019 | 42.50 | 43.20 | 42.43 | 42.96 | 24,544,514 | +0.53(+1.25%) |
Sep 24, 2019 | 42.72 | 42.92 | 42.27 | 42.43 | 25,060,228 | -0.27(-0.63%) |
Sep 23, 2019 | 42.14 | 42.80 | 42.13 | 42.70 | 24,458,542 | +0.29(+0.68%) |
Sep 20, 2019 | 42.79 | 42.99 | 42.39 | 42.41 | 34,916,784 | -0.24(-0.57%) |
Sep 19, 2019 | 42.72 | 43.00 | 42.62 | 42.65 | 19,553,534 | -0.02(-0.04%) |
Sep 18, 2019 | 42.41 | 42.92 | 42.24 | 42.67 | 23,561,742 | +0.15(+0.35%) |
Sep 17, 2019 | 42.47 | 42.61 | 42.13 | 42.52 | 21,171,544 | -0.19(-0.45%) |
Sep 16, 2019 | 42.26 | 42.73 | 42.21 | 42.72 | 20,363,880 | +0.05(+0.12%) |
Sep 13, 2019 | 42.74 | 43.05 | 42.44 | 42.66 | 28,829,444 | +0.24(+0.56%) |
Sep 12, 2019 | 42.31 | 42.80 | 42.05 | 42.43 | 27,870,402 | -0.17(-0.41%) |
Sep 11, 2019 | 42.11 | 42.72 | 41.67 | 42.60 | 21,999,130 | +0.47(+1.12%) |
Sep 10, 2019 | 41.92 | 42.67 | 41.92 | 42.13 | 29,609,322 | -0.09(-0.21%) |
Sep 09, 2019 | 41.27 | 42.42 | 40.89 | 42.22 | 31,704,528 | +1.10(+2.67%) |
Sep 06, 2019 | 41.49 | 41.66 | 41.08 | 41.12 | 21,610,128 | -0.41(-0.99%) |
Sep 05, 2019 | 41.26 | 42.01 | 41.25 | 41.53 | 22,065,570 | +0.98(+2.41%) |
Sep 04, 2019 | 40.59 | 40.73 | 40.36 | 40.55 | 19,651,436 | +0.36(+0.89%) |