Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 42.78 | 43.11 | 42.52 | 42.71 | 4,847,110 | +0.13(+0.30%) |
Sep 27, 2019 | 42.12 | 43.20 | 42.11 | 42.58 | 7,716,862 | -0.36(-0.84%) |
Sep 26, 2019 | 44.46 | 44.68 | 42.60 | 42.95 | 13,012,280 | -4.02(-8.55%) |
Sep 25, 2019 | 45.90 | 46.96 | 45.83 | 46.96 | 3,980,312 | +0.43(+0.92%) |
Sep 24, 2019 | 46.97 | 47.67 | 46.30 | 46.53 | 3,717,544 | -0.08(-0.17%) |
Sep 23, 2019 | 46.79 | 46.81 | 45.82 | 46.61 | 3,501,102 | -0.51(-1.08%) |
Sep 20, 2019 | 47.46 | 47.53 | 46.68 | 47.12 | 4,592,866 | -0.16(-0.33%) |
Sep 19, 2019 | 47.77 | 47.83 | 47.20 | 47.27 | 3,188,060 | -0.45(-0.94%) |
Sep 18, 2019 | 47.74 | 47.91 | 47.27 | 47.72 | 3,297,692 | -0.52(-1.07%) |
Sep 17, 2019 | 47.20 | 48.30 | 46.96 | 48.24 | 3,875,273 | +0.44(+0.92%) |
Sep 16, 2019 | 47.88 | 48.62 | 47.43 | 47.80 | 5,983,903 | -1.59(-3.22%) |
Sep 13, 2019 | 49.10 | 49.71 | 49.01 | 49.39 | 4,220,864 | +0.91(+1.87%) |
Sep 12, 2019 | 48.47 | 48.83 | 47.69 | 48.49 | 4,314,524 | -0.09(-0.18%) |
Sep 11, 2019 | 48.24 | 48.79 | 47.50 | 48.57 | 6,461,846 | +0.05(+0.10%) |
Sep 10, 2019 | 47.18 | 48.55 | 47.02 | 48.53 | 7,503,267 | +2.00(+4.31%) |
Sep 09, 2019 | 44.53 | 46.57 | 44.53 | 46.52 | 6,476,081 | +1.85(+4.13%) |
Sep 06, 2019 | 44.08 | 44.84 | 43.98 | 44.68 | 3,537,342 | +0.60(+1.35%) |
Sep 05, 2019 | 43.24 | 44.27 | 43.24 | 44.08 | 2,583,197 | +1.19(+2.78%) |
Sep 04, 2019 | 42.94 | 43.44 | 42.53 | 42.89 | 3,261,078 | +0.21(+0.50%) |
Sep 03, 2019 | 42.82 | 42.86 | 41.94 | 42.67 | 3,386,245 | -0.40(-0.93%) |
Aug 30, 2019 | 43.11 | 43.31 | 42.96 | 43.07 | 3,250,180 | +0.08(+0.18%) |
Aug 29, 2019 | 42.86 | 43.42 | 42.82 | 42.99 | 2,581,738 | +0.59(+1.38%) |
Aug 28, 2019 | 41.69 | 42.52 | 41.45 | 42.41 | 2,462,072 | +0.36(+0.86%) |
Aug 27, 2019 | 42.73 | 42.97 | 42.04 | 42.05 | 4,298,315 | -0.44(-1.03%) |
Aug 26, 2019 | 42.62 | 42.88 | 42.28 | 42.49 | 3,351,936 | +0.20(+0.46%) |
Aug 23, 2019 | 44.19 | 44.24 | 42.20 | 42.29 | 3,867,692 | -1.77(-4.01%) |
Aug 22, 2019 | 44.64 | 44.74 | 43.83 | 44.06 | 3,244,290 | -0.35(-0.79%) |
Aug 21, 2019 | 44.33 | 44.44 | 44.02 | 44.41 | 3,500,944 | +0.58(+1.32%) |
Aug 20, 2019 | 43.85 | 44.02 | 43.58 | 43.83 | 2,915,569 | -0.38(-0.85%) |
Aug 19, 2019 | 44.31 | 44.51 | 44.12 | 44.21 | 2,573,658 | +0.78(+1.80%) |
Aug 16, 2019 | 43.13 | 43.63 | 42.96 | 43.43 | 2,155,273 | +0.61(+1.42%) |
Aug 15, 2019 | 43.29 | 43.36 | 42.50 | 42.82 | 3,609,582 | -0.40(-0.92%) |
Aug 14, 2019 | 43.69 | 43.78 | 42.88 | 43.21 | 5,106,144 | -1.19(-2.68%) |
Aug 13, 2019 | 43.79 | 44.58 | 43.50 | 44.40 | 3,300,511 | +0.38(+0.86%) |
Aug 12, 2019 | 44.39 | 44.39 | 43.81 | 44.02 | 3,192,994 | -0.43(-0.98%) |
Aug 09, 2019 | 44.78 | 44.78 | 43.91 | 44.46 | 3,573,153 | -0.43(-0.97%) |
Aug 08, 2019 | 44.09 | 45.15 | 43.89 | 44.89 | 4,496,089 | +1.00(+2.27%) |
Aug 07, 2019 | 43.44 | 44.15 | 43.25 | 43.90 | 3,614,210 | +0.35(+0.80%) |
Aug 06, 2019 | 43.80 | 43.92 | 43.09 | 43.55 | 4,238,999 | -0.15(-0.33%) |
Aug 05, 2019 | 43.49 | 43.79 | 43.13 | 43.70 | 5,940,574 | -0.72(-1.63%) |
Aug 02, 2019 | 44.88 | 44.92 | 44.01 | 44.42 | 2,761,886 | -0.68(-1.50%) |
Aug 01, 2019 | 45.51 | 45.87 | 44.73 | 45.10 | 5,594,450 | -0.55(-1.21%) |
Jul 31, 2019 | 45.77 | 46.02 | 45.31 | 45.65 | 6,609,282 | -0.14(-0.32%) |
Jul 30, 2019 | 45.54 | 45.81 | 45.45 | 45.79 | 2,552,608 | +0.03(+0.06%) |
Jul 29, 2019 | 45.45 | 45.80 | 45.43 | 45.76 | 2,618,466 | +0.08(+0.17%) |
Jul 26, 2019 | 45.45 | 45.96 | 45.32 | 45.69 | 3,439,477 | +0.63(+1.39%) |
Jul 25, 2019 | 45.40 | 45.72 | 44.86 | 45.06 | 4,458,891 | -0.48(-1.06%) |
Jul 24, 2019 | 44.65 | 45.56 | 44.58 | 45.54 | 5,518,345 | +0.89(+1.99%) |
Jul 23, 2019 | 44.17 | 44.75 | 44.16 | 44.65 | 4,544,426 | +1.06(+2.44%) |
Jul 22, 2019 | 43.63 | 43.85 | 43.29 | 43.59 | 2,888,851 | +0.01(+0.02%) |
Jul 19, 2019 | 44.19 | 44.45 | 43.56 | 43.58 | 2,943,674 | -0.51(-1.16%) |
Jul 18, 2019 | 44.12 | 44.35 | 43.91 | 44.09 | 2,578,339 | -0.02(-0.04%) |
Jul 17, 2019 | 44.89 | 44.95 | 44.07 | 44.11 | 4,894,297 | -0.88(-1.95%) |
Jul 16, 2019 | 45.15 | 45.39 | 44.67 | 44.99 | 4,544,716 | -0.39(-0.85%) |
Jul 15, 2019 | 44.70 | 45.50 | 44.67 | 45.38 | 4,010,747 | +0.67(+1.49%) |
Jul 12, 2019 | 44.33 | 44.82 | 44.26 | 44.71 | 2,971,609 | +0.42(+0.94%) |
Jul 11, 2019 | 44.12 | 44.36 | 43.74 | 44.30 | 2,896,765 | +0.31(+0.70%) |
Jul 10, 2019 | 44.57 | 44.57 | 43.74 | 43.99 | 4,197,492 | -0.40(-0.89%) |
Jul 09, 2019 | 44.46 | 44.64 | 44.28 | 44.38 | 5,402,449 | -0.48(-1.08%) |
Jul 08, 2019 | 45.09 | 45.35 | 44.76 | 44.87 | 4,207,146 | -0.47(-1.04%) |
Jul 05, 2019 | 45.11 | 45.40 | 44.85 | 45.34 | 3,721,728 | +0.71(+1.58%) |
Jul 03, 2019 | 45.12 | 45.12 | 44.49 | 44.63 | 2,689,358 | -0.34(-0.75%) |
Jul 02, 2019 | 44.79 | 45.00 | 44.54 | 44.97 | 4,294,091 | +0.23(+0.52%) |