Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 42.83 | 43.04 | 42.12 | 42.32 | 2,380,326 | -0.72(-1.68%) |
Nov 27, 2019 | 43.36 | 43.53 | 42.74 | 43.04 | 4,951,079 | -0.33(-0.77%) |
Nov 26, 2019 | 43.22 | 43.65 | 42.92 | 43.37 | 5,977,998 | +0.16(+0.36%) |
Nov 25, 2019 | 42.92 | 43.24 | 42.56 | 43.22 | 6,513,952 | +0.78(+1.84%) |
Nov 22, 2019 | 42.26 | 42.80 | 41.97 | 42.44 | 3,983,963 | +0.25(+0.59%) |
Nov 21, 2019 | 41.27 | 42.22 | 40.99 | 42.18 | 5,902,716 | +0.95(+2.30%) |
Nov 20, 2019 | 41.61 | 41.85 | 40.79 | 41.24 | 6,892,479 | -0.56(-1.35%) |
Nov 19, 2019 | 42.91 | 42.91 | 41.33 | 41.80 | 6,680,210 | -0.73(-1.71%) |
Nov 18, 2019 | 42.87 | 42.99 | 42.37 | 42.53 | 4,400,456 | -0.42(-0.98%) |
Nov 15, 2019 | 42.49 | 43.29 | 42.39 | 42.95 | 4,942,530 | +0.71(+1.69%) |
Nov 14, 2019 | 41.73 | 42.39 | 41.61 | 42.24 | 3,317,731 | +0.23(+0.54%) |
Nov 13, 2019 | 42.43 | 42.65 | 41.86 | 42.01 | 4,407,757 | -1.17(-2.72%) |
Nov 12, 2019 | 43.84 | 43.93 | 42.69 | 43.19 | 3,502,749 | -0.51(-1.16%) |
Nov 11, 2019 | 43.49 | 44.04 | 43.23 | 43.70 | 4,086,368 | -0.14(-0.32%) |
Nov 08, 2019 | 43.45 | 43.84 | 43.08 | 43.84 | 6,170,212 | +0.15(+0.34%) |
Nov 07, 2019 | 43.01 | 43.80 | 42.61 | 43.69 | 8,540,149 | +1.19(+2.80%) |
Nov 06, 2019 | 42.40 | 42.86 | 42.13 | 42.50 | 4,935,357 | +0.06(+0.15%) |
Nov 05, 2019 | 42.29 | 43.06 | 42.00 | 42.44 | 7,758,635 | +0.02(+0.06%) |
Nov 04, 2019 | 41.22 | 42.60 | 41.07 | 42.41 | 6,943,435 | +1.46(+3.56%) |
Nov 01, 2019 | 39.91 | 41.10 | 39.85 | 40.96 | 4,140,041 | +1.42(+3.60%) |
Oct 31, 2019 | 39.84 | 39.95 | 38.92 | 39.53 | 4,845,804 | -0.42(-1.06%) |
Oct 30, 2019 | 40.09 | 40.30 | 39.41 | 39.95 | 4,605,237 | -0.36(-0.89%) |
Oct 29, 2019 | 39.90 | 40.42 | 39.44 | 40.31 | 4,433,862 | +0.22(+0.55%) |
Oct 28, 2019 | 39.73 | 40.27 | 39.48 | 40.09 | 5,805,589 | +0.57(+1.45%) |
Oct 25, 2019 | 38.97 | 39.74 | 38.29 | 39.52 | 6,907,817 | +0.79(+2.04%) |
Oct 24, 2019 | 38.09 | 39.14 | 37.46 | 38.73 | 7,815,693 | +1.75(+4.74%) |
Oct 23, 2019 | 36.63 | 37.20 | 36.45 | 36.98 | 5,481,465 | +0.32(+0.88%) |
Oct 22, 2019 | 36.86 | 37.10 | 36.03 | 36.66 | 6,309,883 | -0.23(-0.64%) |
Oct 21, 2019 | 38.04 | 38.34 | 36.87 | 36.89 | 5,108,142 | -0.66(-1.75%) |
Oct 18, 2019 | 37.51 | 37.73 | 37.08 | 37.55 | 3,849,214 | +0.12(+0.31%) |
Oct 17, 2019 | 37.14 | 38.00 | 36.91 | 37.43 | 3,481,774 | +0.54(+1.46%) |
Oct 16, 2019 | 37.18 | 37.52 | 36.81 | 36.89 | 4,637,595 | -0.06(-0.17%) |
Oct 15, 2019 | 36.66 | 37.66 | 36.43 | 36.95 | 4,281,650 | +0.30(+0.81%) |
Oct 14, 2019 | 36.58 | 37.01 | 36.20 | 36.66 | 4,152,005 | -0.24(-0.66%) |
Oct 11, 2019 | 35.82 | 37.36 | 35.63 | 36.90 | 4,724,889 | +1.73(+4.92%) |
Oct 10, 2019 | 34.71 | 35.46 | 34.47 | 35.17 | 5,740,331 | +0.71(+2.07%) |
Oct 09, 2019 | 34.75 | 34.87 | 34.45 | 34.46 | 3,639,470 | +0.13(+0.36%) |
Oct 08, 2019 | 35.04 | 35.27 | 34.32 | 34.33 | 3,831,490 | -1.03(-2.92%) |
Oct 07, 2019 | 35.29 | 35.84 | 35.05 | 35.37 | 3,811,798 | -0.13(-0.37%) |
Oct 04, 2019 | 35.37 | 35.84 | 35.24 | 35.50 | 4,584,520 | +0.02(+0.07%) |
Oct 03, 2019 | 35.11 | 35.54 | 34.74 | 35.48 | 4,448,175 | +0.30(+0.85%) |
Oct 02, 2019 | 34.97 | 35.37 | 34.73 | 35.18 | 6,176,860 | -0.81(-2.26%) |
Oct 01, 2019 | 37.53 | 38.03 | 35.94 | 35.99 | 4,910,383 | -1.32(-3.53%) |
Sep 30, 2019 | 36.88 | 37.42 | 36.88 | 37.31 | 3,280,033 | +0.45(+1.23%) |
Sep 27, 2019 | 37.11 | 37.49 | 36.81 | 36.85 | 4,758,480 | -0.13(-0.34%) |
Sep 26, 2019 | 37.20 | 37.34 | 36.75 | 36.98 | 3,829,930 | -0.56(-1.48%) |
Sep 25, 2019 | 36.45 | 37.56 | 36.12 | 37.53 | 5,640,286 | +1.05(+2.88%) |
Sep 24, 2019 | 37.41 | 37.58 | 35.98 | 36.48 | 5,779,427 | -1.03(-2.73%) |
Sep 23, 2019 | 37.10 | 37.75 | 36.89 | 37.51 | 4,606,886 | -0.23(-0.62%) |
Sep 20, 2019 | 37.17 | 38.25 | 36.85 | 37.75 | 13,525,447 | +0.45(+1.20%) |
Sep 19, 2019 | 37.67 | 37.90 | 37.18 | 37.30 | 3,239,533 | +0.10(+0.27%) |
Sep 18, 2019 | 37.50 | 37.50 | 36.81 | 37.20 | 3,311,097 | -0.38(-1.02%) |
Sep 17, 2019 | 38.11 | 38.43 | 37.28 | 37.58 | 6,286,196 | -0.79(-2.06%) |
Sep 16, 2019 | 38.12 | 39.13 | 37.80 | 38.37 | 6,437,857 | +0.63(+1.68%) |
Sep 13, 2019 | 37.30 | 37.93 | 36.99 | 37.74 | 5,144,079 | +0.96(+2.62%) |
Sep 12, 2019 | 36.85 | 36.95 | 35.68 | 36.77 | 4,661,543 | +0.07(+0.19%) |
Sep 11, 2019 | 36.42 | 36.84 | 35.69 | 36.70 | 5,677,347 | +0.44(+1.21%) |
Sep 10, 2019 | 35.31 | 36.30 | 35.06 | 36.27 | 6,008,185 | +1.46(+4.21%) |
Sep 09, 2019 | 34.08 | 34.94 | 33.87 | 34.80 | 4,914,632 | +0.95(+2.80%) |
Sep 06, 2019 | 34.09 | 34.18 | 33.40 | 33.85 | 4,110,026 | -0.09(-0.28%) |
Sep 05, 2019 | 33.78 | 34.43 | 33.74 | 33.95 | 5,165,703 | +0.64(+1.93%) |
Sep 04, 2019 | 33.35 | 33.50 | 32.77 | 33.31 | 3,408,326 | +0.58(+1.77%) |
Sep 03, 2019 | 32.99 | 33.06 | 32.22 | 32.73 | 4,291,909 | -0.65(-1.95%) |
Aug 30, 2019 | 33.53 | 33.67 | 33.09 | 33.38 | 5,243,448 | +0.20(+0.61%) |
Aug 29, 2019 | 33.14 | 33.67 | 33.05 | 33.17 | 4,210,426 | +0.43(+1.32%) |
Aug 28, 2019 | 31.69 | 32.83 | 31.39 | 32.74 | 6,027,910 | +1.04(+3.28%) |
Aug 27, 2019 | 31.72 | 32.13 | 31.51 | 31.70 | 5,393,478 | +0.27(+0.86%) |
Aug 26, 2019 | 31.78 | 31.84 | 31.27 | 31.43 | 4,421,101 | +0.08(+0.27%) |
Aug 23, 2019 | 32.34 | 32.36 | 31.14 | 31.35 | 8,724,373 | -1.03(-3.19%) |
Aug 22, 2019 | 33.36 | 33.81 | 32.36 | 32.38 | 7,887,548 | -0.95(-2.84%) |
Aug 21, 2019 | 33.77 | 34.07 | 33.30 | 33.33 | 5,711,035 | +0.09(+0.28%) |
Aug 20, 2019 | 34.84 | 34.84 | 33.17 | 33.24 | 7,756,704 | -1.88(-5.35%) |
Aug 19, 2019 | 34.93 | 35.32 | 34.77 | 35.11 | 4,695,130 | +0.84(+2.45%) |
Aug 16, 2019 | 33.34 | 34.51 | 32.94 | 34.27 | 5,955,460 | +0.87(+2.60%) |
Aug 15, 2019 | 34.12 | 34.17 | 33.08 | 33.40 | 4,538,109 | -0.54(-1.59%) |
Aug 14, 2019 | 35.27 | 35.54 | 33.88 | 33.94 | 8,023,174 | -2.13(-5.91%) |
Aug 13, 2019 | 35.25 | 36.78 | 35.10 | 36.08 | 7,029,345 | +0.89(+2.54%) |
Aug 12, 2019 | 35.72 | 36.04 | 35.05 | 35.18 | 5,223,993 | -0.73(-2.04%) |
Aug 09, 2019 | 35.75 | 36.18 | 35.50 | 35.92 | 5,808,327 | -0.12(-0.32%) |
Aug 08, 2019 | 34.81 | 36.05 | 34.80 | 36.03 | 5,938,353 | +1.46(+4.23%) |
Aug 07, 2019 | 33.96 | 34.65 | 33.81 | 34.57 | 5,830,892 | +0.35(+1.04%) |
Aug 06, 2019 | 34.74 | 35.00 | 33.68 | 34.21 | 6,106,288 | -0.26(-0.76%) |
Aug 05, 2019 | 34.70 | 34.75 | 33.94 | 34.48 | 6,682,971 | -0.64(-1.82%) |
Aug 02, 2019 | 35.95 | 36.58 | 34.94 | 35.11 | 6,942,929 | -0.96(-2.67%) |
Aug 01, 2019 | 37.08 | 37.42 | 36.02 | 36.08 | 7,536,061 | -1.22(-3.28%) |
Jul 31, 2019 | 37.34 | 38.06 | 36.92 | 37.30 | 6,737,880 | +0.03(+0.08%) |
Jul 30, 2019 | 36.79 | 37.30 | 36.79 | 37.27 | 5,446,810 | +0.27(+0.73%) |
Jul 29, 2019 | 37.36 | 37.64 | 36.95 | 37.00 | 5,479,959 | -0.82(-2.16%) |
Jul 26, 2019 | 38.71 | 38.73 | 37.67 | 37.82 | 6,578,797 | -1.28(-3.27%) |
Jul 25, 2019 | 39.77 | 40.03 | 38.73 | 39.10 | 5,524,841 | -1.56(-3.83%) |
Jul 24, 2019 | 40.43 | 40.80 | 40.07 | 40.65 | 4,566,580 | +0.13(+0.32%) |
Jul 23, 2019 | 39.27 | 40.74 | 39.23 | 40.52 | 5,697,926 | +1.34(+3.42%) |
Jul 22, 2019 | 39.66 | 39.71 | 38.96 | 39.18 | 3,655,438 | -0.49(-1.24%) |
Jul 19, 2019 | 39.87 | 39.91 | 39.66 | 39.67 | 4,183,497 | -0.18(-0.44%) |
Jul 18, 2019 | 39.57 | 40.08 | 39.49 | 39.85 | 4,756,277 | +0.12(+0.29%) |
Jul 17, 2019 | 40.17 | 40.27 | 39.45 | 39.73 | 5,736,732 | -0.55(-1.38%) |
Jul 16, 2019 | 39.23 | 40.54 | 39.23 | 40.29 | 7,806,204 | +1.07(+2.73%) |
Jul 15, 2019 | 38.33 | 39.23 | 38.24 | 39.22 | 6,394,191 | +0.94(+2.45%) |
Jul 12, 2019 | 37.32 | 38.53 | 37.02 | 38.28 | 5,620,937 | +1.49(+4.04%) |
Jul 11, 2019 | 36.75 | 37.01 | 36.33 | 36.79 | 5,456,938 | +0.18(+0.48%) |
Jul 10, 2019 | 37.22 | 37.29 | 36.59 | 36.62 | 4,554,573 | -0.25(-0.67%) |
Jul 09, 2019 | 37.19 | 37.29 | 36.58 | 36.86 | 6,450,791 | -0.50(-1.34%) |
Jul 08, 2019 | 37.99 | 38.12 | 37.26 | 37.36 | 7,708,009 | -0.61(-1.60%) |
Jul 05, 2019 | 37.74 | 38.02 | 37.70 | 37.97 | 3,285,373 | -0.02(-0.04%) |
Jul 03, 2019 | 38.09 | 38.23 | 37.89 | 37.99 | 3,219,662 | -0.05(-0.14%) |
Jul 02, 2019 | 38.50 | 38.55 | 37.55 | 38.04 | 6,137,520 | -0.59(-1.52%) |
Jul 01, 2019 | 38.50 | 38.66 | 38.13 | 38.63 | 6,050,822 | +0.65(+1.72%) |
Jun 28, 2019 | 39.30 | 39.43 | 37.79 | 37.97 | 8,450,495 | -1.23(-3.14%) |
Jun 27, 2019 | 38.97 | 39.38 | 38.91 | 39.20 | 5,320,756 | +0.35(+0.91%) |
Jun 26, 2019 | 38.39 | 39.44 | 38.36 | 38.85 | 6,809,946 | +0.59(+1.53%) |
Jun 25, 2019 | 38.11 | 38.67 | 37.77 | 38.26 | 5,201,247 | +0.08(+0.22%) |
Jun 24, 2019 | 37.36 | 38.27 | 37.21 | 38.18 | 5,976,684 | +0.94(+2.52%) |
Jun 21, 2019 | 37.59 | 37.94 | 37.20 | 37.24 | 12,308,818 | -0.44(-1.16%) |
Jun 20, 2019 | 37.81 | 38.19 | 37.44 | 37.68 | 5,490,981 | +0.33(+0.89%) |
Jun 19, 2019 | 38.46 | 38.69 | 37.22 | 37.35 | 7,017,913 | -0.85(-2.24%) |
Jun 18, 2019 | 38.31 | 38.94 | 38.04 | 38.20 | 6,511,577 | +0.20(+0.53%) |
Jun 17, 2019 | 38.55 | 38.76 | 37.77 | 38.00 | 7,514,565 | -1.39(-3.52%) |
Jun 14, 2019 | 40.53 | 40.57 | 39.27 | 39.39 | 5,089,802 | -1.33(-3.27%) |
Jun 13, 2019 | 40.57 | 40.77 | 40.07 | 40.72 | 5,427,918 | +0.30(+0.74%) |
Jun 12, 2019 | 40.09 | 40.54 | 39.80 | 40.42 | 4,030,751 | +0.35(+0.86%) |
Jun 11, 2019 | 40.04 | 40.17 | 39.70 | 40.07 | 6,680,553 | +0.32(+0.81%) |
Jun 10, 2019 | 39.83 | 40.12 | 39.72 | 39.75 | 7,057,191 | +0.25(+0.62%) |
Jun 07, 2019 | 39.37 | 39.80 | 39.17 | 39.50 | 7,000,848 | +0.18(+0.47%) |
Jun 06, 2019 | 38.72 | 39.51 | 38.62 | 39.32 | 8,087,888 | +0.55(+1.43%) |
Jun 05, 2019 | 38.88 | 38.94 | 37.77 | 38.76 | 8,328,566 | +0.32(+0.82%) |
Jun 04, 2019 | 37.49 | 38.45 | 37.46 | 38.45 | 9,146,167 | +1.52(+4.11%) |
Jun 03, 2019 | 36.08 | 36.93 | 36.08 | 36.93 | 7,668,594 | +0.92(+2.57%) |
May 31, 2019 | 36.93 | 36.96 | 36.00 | 36.01 | 4,411,144 | -1.32(-3.53%) |
May 30, 2019 | 37.05 | 37.42 | 36.98 | 37.32 | 4,880,427 | +0.35(+0.96%) |
May 29, 2019 | 36.58 | 37.52 | 36.44 | 36.97 | 4,644,839 | +0.11(+0.31%) |
May 28, 2019 | 37.47 | 37.52 | 36.51 | 36.86 | 8,712,949 | -0.49(-1.30%) |
May 24, 2019 | 37.49 | 37.63 | 36.77 | 37.34 | 3,810,491 | +0.37(+1.01%) |
May 23, 2019 | 37.57 | 37.84 | 36.59 | 36.97 | 6,481,265 | -1.14(-2.99%) |
May 22, 2019 | 38.30 | 38.41 | 37.92 | 38.11 | 3,977,847 | -0.32(-0.83%) |
May 21, 2019 | 38.16 | 38.85 | 37.96 | 38.43 | 6,546,203 | +0.42(+1.10%) |
May 20, 2019 | 38.25 | 38.36 | 37.89 | 38.01 | 6,809,664 | -0.55(-1.42%) |
May 17, 2019 | 39.73 | 39.86 | 38.45 | 38.56 | 5,850,852 | -1.65(-4.11%) |
May 16, 2019 | 40.45 | 40.64 | 40.02 | 40.21 | 4,861,430 | +0.02(+0.06%) |
May 15, 2019 | 39.45 | 40.48 | 39.22 | 40.19 | 3,858,920 | +0.36(+0.90%) |
May 14, 2019 | 38.96 | 40.23 | 38.59 | 39.83 | 5,528,625 | +1.16(+3.00%) |
May 13, 2019 | 39.68 | 39.88 | 38.53 | 38.67 | 5,550,453 | -1.61(-3.99%) |
May 10, 2019 | 40.18 | 40.77 | 39.84 | 40.28 | 6,269,307 | +0.11(+0.26%) |
May 09, 2019 | 39.66 | 40.33 | 39.13 | 40.17 | 6,034,068 | +0.34(+0.86%) |
May 08, 2019 | 40.48 | 40.53 | 39.70 | 39.83 | 7,102,507 | -0.36(-0.89%) |
May 07, 2019 | 40.12 | 40.47 | 39.96 | 40.19 | 9,658,539 | -0.39(-0.95%) |
May 06, 2019 | 39.58 | 41.01 | 39.24 | 40.58 | 8,023,233 | +0.12(+0.30%) |
May 03, 2019 | 40.38 | 40.49 | 39.25 | 40.45 | 9,752,255 | +0.46(+1.14%) |
May 02, 2019 | 42.15 | 42.88 | 39.49 | 40.00 | 18,356,498 | -2.60(-6.11%) |
May 01, 2019 | 43.13 | 43.63 | 42.41 | 42.60 | 10,071,897 | -0.46(-1.06%) |
Apr 30, 2019 | 42.32 | 43.42 | 42.20 | 43.06 | 8,502,560 | +0.93(+2.22%) |
Apr 29, 2019 | 41.78 | 42.26 | 41.59 | 42.12 | 7,819,993 | +0.19(+0.45%) |
Apr 26, 2019 | 41.97 | 42.20 | 41.71 | 41.93 | 5,282,987 | -0.06(-0.14%) |
Apr 25, 2019 | 42.32 | 42.49 | 41.61 | 41.99 | 8,247,645 | -0.49(-1.16%) |
Apr 24, 2019 | 43.63 | 43.94 | 42.40 | 42.49 | 7,154,520 | -1.26(-2.88%) |
Apr 23, 2019 | 43.48 | 43.90 | 43.26 | 43.75 | 7,493,204 | -0.19(-0.43%) |
Apr 22, 2019 | 43.63 | 44.33 | 43.46 | 43.94 | 5,799,532 | +0.09(+0.21%) |
Apr 18, 2019 | 44.29 | 44.48 | 43.68 | 43.85 | 6,823,337 | -0.42(-0.94%) |
Apr 17, 2019 | 44.74 | 44.82 | 44.17 | 44.26 | 8,459,161 | -0.14(-0.31%) |
Apr 16, 2019 | 44.56 | 44.77 | 43.90 | 44.40 | 8,803,311 | +0.55(+1.25%) |
Apr 15, 2019 | 44.45 | 44.67 | 43.48 | 43.85 | 7,545,315 | -0.39(-0.89%) |
Apr 12, 2019 | 42.45 | 44.27 | 42.45 | 44.25 | 12,228,989 | +2.59(+6.21%) |
Apr 11, 2019 | 42.28 | 42.66 | 41.62 | 41.66 | 9,678,002 | -0.62(-1.47%) |
Apr 10, 2019 | 42.50 | 42.81 | 41.82 | 42.28 | 11,965,821 | -0.42(-1.00%) |
Apr 09, 2019 | 43.11 | 43.41 | 42.56 | 42.71 | 12,094,376 | -0.67(-1.54%) |
Apr 08, 2019 | 42.88 | 44.32 | 42.71 | 43.38 | 14,182,877 | -0.07(-0.16%) |
Apr 05, 2019 | 44.32 | 44.76 | 42.71 | 43.44 | 22,399,304 | -1.87(-4.14%) |
Apr 04, 2019 | 43.41 | 45.93 | 43.34 | 45.32 | 17,538,444 | +2.15(+4.98%) |
Apr 03, 2019 | 43.32 | 43.41 | 42.13 | 43.17 | 19,850,322 | +0.48(+1.12%) |