Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 42.42 | 42.45 | 40.92 | 41.33 | 14,653,930 | -1.17(-2.75%) |
Sep 27, 2019 | 44.55 | 44.68 | 41.81 | 42.49 | 12,131,493 | -2.04(-4.58%) |
Sep 26, 2019 | 44.72 | 44.74 | 43.92 | 44.53 | 10,557,680 | -0.18(-0.40%) |
Sep 25, 2019 | 44.19 | 44.94 | 44.02 | 44.71 | 11,833,360 | +0.03(+0.08%) |
Sep 24, 2019 | 44.85 | 45.38 | 44.24 | 44.68 | 13,609,998 | -0.42(-0.94%) |
Sep 23, 2019 | 44.46 | 45.37 | 44.40 | 45.10 | 11,163,938 | +0.35(+0.78%) |
Sep 20, 2019 | 44.76 | 45.06 | 44.02 | 44.75 | 52,532,300 | -0.01(-0.02%) |
Sep 19, 2019 | 44.68 | 45.42 | 44.57 | 44.76 | 12,598,964 | +0.04(+0.09%) |
Sep 18, 2019 | 44.72 | 45.40 | 44.46 | 44.72 | 12,196,161 | -0.57(-1.25%) |
Sep 17, 2019 | 45.38 | 46.09 | 44.75 | 45.29 | 8,428,637 | +0.00(+0.00%) |
Sep 16, 2019 | 45.00 | 46.68 | 44.69 | 45.29 | 10,433,765 | -0.03(-0.06%) |
Sep 13, 2019 | 44.34 | 45.85 | 44.25 | 45.31 | 12,014,254 | +1.11(+2.51%) |
Sep 12, 2019 | 42.76 | 44.76 | 42.73 | 44.20 | 11,285,917 | +1.54(+3.61%) |
Sep 11, 2019 | 43.02 | 43.14 | 41.75 | 42.66 | 8,712,612 | +0.66(+1.57%) |
Sep 10, 2019 | 43.15 | 43.57 | 41.83 | 42.00 | 6,805,134 | -1.13(-2.63%) |
Sep 09, 2019 | 42.86 | 43.42 | 42.77 | 43.14 | 7,472,410 | +0.52(+1.21%) |
Sep 06, 2019 | 42.32 | 42.84 | 42.26 | 42.62 | 4,521,492 | +0.25(+0.58%) |
Sep 05, 2019 | 42.10 | 42.69 | 41.83 | 42.37 | 6,156,089 | +0.84(+2.02%) |
Sep 04, 2019 | 41.63 | 41.81 | 40.94 | 41.54 | 4,352,068 | +0.32(+0.78%) |
Sep 03, 2019 | 41.70 | 41.97 | 40.91 | 41.22 | 4,444,717 | -0.89(-2.11%) |
Aug 30, 2019 | 42.14 | 42.26 | 41.85 | 42.10 | 2,646,381 | +0.18(+0.42%) |
Aug 29, 2019 | 42.31 | 42.38 | 41.69 | 41.93 | 4,076,772 | -0.10(-0.24%) |
Aug 28, 2019 | 42.15 | 42.21 | 41.52 | 42.03 | 3,387,966 | -0.02(-0.04%) |
Aug 27, 2019 | 41.98 | 42.26 | 41.84 | 42.04 | 4,385,895 | +0.38(+0.91%) |
Aug 26, 2019 | 41.49 | 42.13 | 41.49 | 41.66 | 4,216,664 | +0.36(+0.88%) |
Aug 23, 2019 | 42.15 | 42.33 | 41.10 | 41.30 | 4,800,170 | -0.84(-1.99%) |
Aug 22, 2019 | 41.93 | 42.37 | 41.75 | 42.14 | 6,295,255 | +0.29(+0.69%) |
Aug 21, 2019 | 41.71 | 42.32 | 41.67 | 41.85 | 6,148,826 | +0.52(+1.27%) |
Aug 20, 2019 | 40.44 | 41.46 | 40.38 | 41.33 | 6,274,475 | +0.85(+2.09%) |
Aug 19, 2019 | 40.47 | 40.94 | 40.23 | 40.48 | 5,707,096 | +0.52(+1.29%) |
Aug 16, 2019 | 39.01 | 40.03 | 38.96 | 39.96 | 4,375,180 | +1.28(+3.30%) |
Aug 15, 2019 | 38.92 | 39.44 | 38.31 | 38.69 | 5,116,158 | -0.11(-0.28%) |
Aug 14, 2019 | 39.24 | 39.77 | 38.33 | 38.80 | 6,455,295 | -1.52(-3.78%) |
Aug 13, 2019 | 39.10 | 40.37 | 39.09 | 40.32 | 6,045,452 | +1.01(+2.56%) |
Aug 12, 2019 | 39.79 | 40.01 | 39.10 | 39.31 | 4,929,017 | -0.93(-2.31%) |
Aug 09, 2019 | 40.73 | 40.88 | 40.12 | 40.24 | 7,049,335 | -0.57(-1.39%) |
Aug 08, 2019 | 40.14 | 40.85 | 39.57 | 40.81 | 9,697,875 | +1.46(+3.72%) |
Aug 07, 2019 | 37.99 | 39.47 | 37.94 | 39.35 | 8,420,636 | +0.58(+1.51%) |
Aug 06, 2019 | 38.03 | 38.92 | 38.01 | 38.76 | 6,340,331 | +1.08(+2.87%) |
Aug 05, 2019 | 38.51 | 38.84 | 36.78 | 37.68 | 14,656,464 | -1.77(-4.48%) |
Aug 02, 2019 | 39.32 | 39.53 | 38.11 | 39.45 | 10,584,816 | -0.17(-0.43%) |
Aug 01, 2019 | 40.61 | 40.61 | 39.31 | 39.62 | 12,087,784 | -0.98(-2.42%) |
Jul 31, 2019 | 41.60 | 41.79 | 39.97 | 40.60 | 7,469,085 | -0.92(-2.22%) |
Jul 30, 2019 | 40.73 | 41.55 | 40.66 | 41.52 | 5,533,903 | +0.36(+0.86%) |
Jul 29, 2019 | 41.71 | 41.71 | 40.83 | 41.16 | 6,259,789 | -0.52(-1.24%) |
Jul 26, 2019 | 41.49 | 41.93 | 41.43 | 41.68 | 5,133,450 | +0.02(+0.04%) |
Jul 25, 2019 | 41.35 | 41.74 | 40.83 | 41.66 | 8,780,527 | +0.40(+0.97%) |
Jul 24, 2019 | 40.57 | 41.44 | 40.52 | 41.26 | 8,526,129 | +0.54(+1.32%) |
Jul 23, 2019 | 40.11 | 40.83 | 39.75 | 40.73 | 7,425,813 | +0.65(+1.61%) |
Jul 22, 2019 | 38.50 | 40.27 | 38.43 | 40.08 | 11,933,794 | +1.84(+4.82%) |
Jul 19, 2019 | 38.45 | 38.86 | 38.22 | 38.24 | 4,851,974 | -0.02(-0.04%) |
Jul 18, 2019 | 38.40 | 39.69 | 37.77 | 38.25 | 12,290,918 | +0.31(+0.82%) |
Jul 17, 2019 | 38.46 | 38.55 | 37.76 | 37.94 | 8,047,641 | -0.46(-1.20%) |
Jul 16, 2019 | 38.30 | 38.87 | 38.28 | 38.40 | 5,007,571 | +0.14(+0.37%) |
Jul 15, 2019 | 38.55 | 38.66 | 38.09 | 38.26 | 9,077,178 | -0.30(-0.78%) |
Jul 12, 2019 | 38.63 | 38.89 | 38.23 | 38.56 | 6,275,418 | -0.04(-0.11%) |
Jul 11, 2019 | 39.05 | 39.07 | 38.42 | 38.61 | 5,049,857 | -0.26(-0.67%) |
Jul 10, 2019 | 39.08 | 39.08 | 38.33 | 38.87 | 5,544,731 | -0.08(-0.19%) |
Jul 09, 2019 | 38.26 | 39.03 | 38.06 | 38.94 | 7,937,766 | +0.18(+0.45%) |
Jul 08, 2019 | 38.55 | 39.20 | 38.40 | 38.76 | 10,186,557 | -0.80(-2.01%) |
Jul 05, 2019 | 39.83 | 39.85 | 39.14 | 39.56 | 4,964,031 | -0.23(-0.57%) |
Jul 03, 2019 | 39.80 | 40.17 | 39.53 | 39.79 | 6,611,469 | +0.12(+0.30%) |
Jul 02, 2019 | 39.28 | 39.67 | 37.83 | 39.67 | 19,778,304 | +0.64(+1.63%) |