Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 43.54 | 43.81 | 42.89 | 43.69 | 2,085,196 | +0.42(+0.98%) |
Sep 27, 2019 | 42.42 | 43.28 | 42.07 | 43.27 | 2,817,500 | +1.27(+3.04%) |
Sep 26, 2019 | 44.03 | 44.33 | 41.44 | 41.99 | 6,406,736 | -2.13(-4.83%) |
Sep 25, 2019 | 43.78 | 44.37 | 43.61 | 44.12 | 1,454,672 | +0.16(+0.38%) |
Sep 24, 2019 | 44.95 | 45.13 | 43.60 | 43.95 | 2,763,476 | -0.90(-2.00%) |
Sep 23, 2019 | 44.67 | 45.20 | 44.17 | 44.85 | 2,490,381 | -0.06(-0.13%) |
Sep 20, 2019 | 45.18 | 45.58 | 44.82 | 44.91 | 3,571,800 | -0.16(-0.36%) |
Sep 19, 2019 | 45.09 | 45.59 | 44.85 | 45.07 | 2,000,135 | -0.26(-0.57%) |
Sep 18, 2019 | 44.96 | 45.49 | 44.38 | 45.33 | 2,451,813 | +0.17(+0.38%) |
Sep 17, 2019 | 45.74 | 45.74 | 44.82 | 45.16 | 2,136,780 | -0.70(-1.53%) |
Sep 16, 2019 | 44.76 | 45.96 | 44.68 | 45.86 | 2,743,519 | +0.55(+1.21%) |
Sep 13, 2019 | 45.26 | 45.56 | 44.83 | 45.31 | 2,269,600 | +0.48(+1.07%) |
Sep 12, 2019 | 44.40 | 45.20 | 43.64 | 44.83 | 2,721,395 | +0.20(+0.45%) |
Sep 11, 2019 | 44.24 | 44.63 | 43.13 | 44.63 | 3,298,166 | +0.53(+1.20%) |
Sep 10, 2019 | 43.97 | 44.55 | 43.76 | 44.10 | 2,667,840 | +0.38(+0.87%) |
Sep 09, 2019 | 42.61 | 43.91 | 42.61 | 43.72 | 3,796,537 | +0.80(+1.86%) |
Sep 06, 2019 | 42.90 | 43.27 | 42.55 | 42.92 | 2,687,500 | +0.00(+0.00%) |
Sep 05, 2019 | 42.50 | 43.45 | 42.40 | 42.92 | 2,840,114 | +1.30(+3.12%) |
Sep 04, 2019 | 41.55 | 41.83 | 41.44 | 41.62 | 2,185,777 | +0.61(+1.49%) |
Sep 03, 2019 | 41.61 | 41.61 | 40.78 | 41.01 | 2,250,366 | -0.73(-1.75%) |
Aug 30, 2019 | 41.82 | 42.23 | 41.63 | 41.74 | 2,461,400 | +0.30(+0.72%) |
Aug 29, 2019 | 40.65 | 41.77 | 40.65 | 41.44 | 2,692,074 | +1.18(+2.93%) |
Aug 28, 2019 | 39.37 | 40.56 | 39.31 | 40.26 | 2,296,916 | +0.62(+1.56%) |
Aug 27, 2019 | 40.35 | 40.50 | 39.42 | 39.64 | 3,204,419 | -0.72(-1.78%) |
Aug 26, 2019 | 40.52 | 40.64 | 40.13 | 40.36 | 3,000,767 | +0.26(+0.65%) |
Aug 23, 2019 | 41.10 | 41.52 | 39.97 | 40.10 | 4,179,200 | -1.21(-2.93%) |
Aug 22, 2019 | 41.46 | 41.90 | 41.15 | 41.31 | 2,513,647 | -0.08(-0.19%) |
Aug 21, 2019 | 41.55 | 41.75 | 41.22 | 41.39 | 2,040,769 | +0.12(+0.29%) |
Aug 20, 2019 | 41.19 | 41.70 | 40.97 | 41.27 | 2,726,258 | -0.24(-0.58%) |
Aug 19, 2019 | 41.71 | 42.09 | 41.39 | 41.51 | 3,392,127 | +0.42(+1.02%) |
Aug 16, 2019 | 40.40 | 41.40 | 40.16 | 41.09 | 3,160,800 | +0.84(+2.09%) |
Aug 15, 2019 | 40.65 | 41.30 | 40.02 | 40.25 | 2,461,247 | -0.12(-0.30%) |
Aug 14, 2019 | 40.77 | 41.41 | 40.23 | 40.37 | 2,364,218 | -1.53(-3.65%) |
Aug 13, 2019 | 40.57 | 42.58 | 40.57 | 41.90 | 1,921,744 | +0.76(+1.85%) |
Aug 12, 2019 | 41.59 | 41.95 | 40.87 | 41.14 | 1,740,591 | -1.08(-2.56%) |
Aug 09, 2019 | 42.27 | 42.67 | 41.87 | 42.22 | 2,500,000 | -0.99(-2.29%) |
Aug 08, 2019 | 42.93 | 43.24 | 42.46 | 43.21 | 3,276,762 | +0.62(+1.46%) |
Aug 07, 2019 | 43.01 | 43.01 | 41.36 | 42.59 | 4,430,823 | -1.54(-3.49%) |
Aug 06, 2019 | 43.35 | 44.22 | 42.97 | 44.13 | 2,828,696 | +0.93(+2.15%) |
Aug 05, 2019 | 45.12 | 45.63 | 42.66 | 43.20 | 3,993,420 | -2.88(-6.25%) |
Aug 02, 2019 | 46.94 | 47.02 | 45.72 | 46.08 | 2,681,100 | -0.92(-1.96%) |
Aug 01, 2019 | 48.54 | 48.86 | 46.89 | 47.00 | 2,470,421 | -1.79(-3.67%) |
Jul 31, 2019 | 48.98 | 49.30 | 48.38 | 48.79 | 1,874,164 | -0.17(-0.35%) |
Jul 30, 2019 | 48.62 | 48.96 | 48.44 | 48.96 | 1,917,324 | +0.01(+0.02%) |
Jul 29, 2019 | 49.37 | 49.55 | 48.88 | 48.95 | 1,123,914 | -0.55(-1.11%) |
Jul 26, 2019 | 49.26 | 49.55 | 48.39 | 49.50 | 1,730,400 | +0.39(+0.79%) |
Jul 25, 2019 | 49.70 | 49.77 | 48.96 | 49.11 | 1,760,687 | -0.61(-1.23%) |
Jul 24, 2019 | 48.43 | 49.83 | 48.01 | 49.72 | 3,467,557 | +1.09(+2.24%) |
Jul 23, 2019 | 47.99 | 48.73 | 47.67 | 48.63 | 3,604,087 | +1.03(+2.16%) |
Jul 22, 2019 | 47.28 | 47.87 | 46.47 | 47.60 | 3,133,260 | +0.25(+0.53%) |
Jul 19, 2019 | 47.00 | 48.43 | 47.00 | 47.35 | 5,804,300 | +0.84(+1.81%) |
Jul 18, 2019 | 45.65 | 46.91 | 45.65 | 46.51 | 4,541,877 | +0.79(+1.73%) |
Jul 17, 2019 | 46.15 | 46.36 | 45.54 | 45.72 | 2,452,263 | -0.68(-1.47%) |
Jul 16, 2019 | 45.90 | 46.94 | 45.61 | 46.40 | 3,298,882 | +0.76(+1.67%) |
Jul 15, 2019 | 45.92 | 45.92 | 45.18 | 45.64 | 2,744,731 | -0.11(-0.24%) |
Jul 12, 2019 | 45.39 | 45.92 | 45.22 | 45.75 | 2,402,600 | +0.49(+1.08%) |
Jul 11, 2019 | 44.56 | 45.35 | 44.52 | 45.26 | 2,436,693 | +0.71(+1.59%) |
Jul 10, 2019 | 45.29 | 45.34 | 44.29 | 44.55 | 2,983,948 | -0.75(-1.66%) |
Jul 09, 2019 | 44.83 | 45.40 | 44.57 | 45.30 | 3,099,324 | +0.19(+0.42%) |
Jul 08, 2019 | 45.72 | 45.98 | 44.85 | 45.11 | 2,240,002 | -1.04(-2.25%) |
Jul 05, 2019 | 45.75 | 46.83 | 45.65 | 46.15 | 1,267,600 | +0.62(+1.36%) |
Jul 03, 2019 | 45.59 | 45.79 | 45.35 | 45.53 | 823,500 | -0.03(-0.07%) |
Jul 02, 2019 | 45.41 | 45.94 | 45.10 | 45.56 | 1,501,926 | -0.34(-0.74%) |