Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 47.22 | 47.28 | 46.92 | 47.12 | 10,216,509 | -0.01(-0.02%) |
Aug 29, 2019 | 47.31 | 47.38 | 46.74 | 47.13 | 10,819,405 | -0.05(-0.11%) |
Aug 28, 2019 | 46.80 | 47.22 | 46.59 | 47.18 | 11,741,528 | +0.33(+0.71%) |
Aug 27, 2019 | 46.83 | 47.04 | 46.58 | 46.85 | 15,812,622 | +0.15(+0.33%) |
Aug 26, 2019 | 46.23 | 46.69 | 46.00 | 46.69 | 10,777,893 | +0.68(+1.49%) |
Aug 23, 2019 | 46.59 | 46.84 | 45.71 | 46.01 | 16,540,169 | -0.64(-1.38%) |
Aug 22, 2019 | 46.33 | 46.78 | 46.32 | 46.65 | 8,722,861 | +0.33(+0.72%) |
Aug 21, 2019 | 46.45 | 46.58 | 46.10 | 46.32 | 12,716,031 | +0.19(+0.41%) |
Aug 20, 2019 | 46.76 | 46.81 | 46.09 | 46.13 | 9,551,007 | -0.69(-1.48%) |
Aug 19, 2019 | 46.61 | 46.90 | 46.50 | 46.82 | 12,774,304 | +0.24(+0.51%) |
Aug 16, 2019 | 46.21 | 46.65 | 46.19 | 46.58 | 16,689,678 | +0.46(+1.00%) |
Aug 15, 2019 | 45.74 | 46.23 | 45.57 | 46.12 | 14,475,694 | +0.75(+1.66%) |
Aug 14, 2019 | 45.67 | 46.21 | 45.35 | 45.37 | 19,960,054 | -0.44(-0.95%) |
Aug 13, 2019 | 45.29 | 45.90 | 45.26 | 45.80 | 10,112,426 | +0.27(+0.60%) |
Aug 12, 2019 | 45.61 | 45.75 | 45.37 | 45.53 | 5,423,089 | -0.21(-0.45%) |
Aug 09, 2019 | 46.05 | 46.15 | 45.44 | 45.73 | 10,816,999 | -0.23(-0.50%) |
Aug 08, 2019 | 45.55 | 46.04 | 45.25 | 45.97 | 12,613,774 | +0.44(+0.96%) |
Aug 07, 2019 | 44.75 | 45.71 | 44.32 | 45.53 | 20,951,190 | +0.78(+1.74%) |
Aug 06, 2019 | 44.41 | 45.17 | 44.19 | 44.75 | 23,247,400 | +1.06(+2.43%) |
Aug 05, 2019 | 44.85 | 45.08 | 44.01 | 43.69 | 23,344,530 | -1.11(-2.48%) |
Aug 02, 2019 | 44.44 | 45.14 | 44.44 | 44.80 | 15,304,031 | +0.26(+0.58%) |
Aug 01, 2019 | 45.19 | 45.55 | 44.53 | 44.54 | 22,808,804 | -0.51(-1.14%) |
Jul 31, 2019 | 45.81 | 45.81 | 44.55 | 45.06 | 19,699,236 | -0.93(-2.03%) |
Jul 30, 2019 | 46.20 | 46.49 | 45.86 | 45.99 | 9,492,835 | -0.23(-0.50%) |
Jul 29, 2019 | 46.38 | 46.48 | 46.15 | 46.22 | 14,347,551 | -0.15(-0.33%) |
Jul 26, 2019 | 45.67 | 46.50 | 45.54 | 46.38 | 13,376,412 | +0.94(+2.07%) |
Jul 25, 2019 | 45.91 | 46.06 | 45.13 | 45.44 | 22,350,428 | -0.61(-1.32%) |
Jul 24, 2019 | 46.33 | 46.93 | 45.91 | 46.04 | 18,259,290 | -0.47(-1.01%) |
Jul 23, 2019 | 45.59 | 46.77 | 45.17 | 46.51 | 39,029,780 | +2.66(+6.07%) |
Jul 22, 2019 | 44.11 | 44.11 | 43.77 | 43.85 | 14,124,108 | -0.15(-0.33%) |
Jul 19, 2019 | 44.64 | 44.65 | 43.98 | 44.00 | 12,095,888 | -0.55(-1.23%) |
Jul 18, 2019 | 44.55 | 44.66 | 44.24 | 44.54 | 13,914,055 | -0.13(-0.29%) |
Jul 17, 2019 | 44.71 | 44.74 | 44.53 | 44.67 | 9,653,081 | +0.03(+0.08%) |
Jul 16, 2019 | 44.48 | 44.92 | 44.36 | 44.64 | 8,331,104 | +0.01(+0.02%) |
Jul 15, 2019 | 44.76 | 44.77 | 44.40 | 44.63 | 6,863,574 | +0.01(+0.02%) |
Jul 12, 2019 | 44.73 | 44.77 | 44.44 | 44.62 | 8,582,419 | +0.07(+0.15%) |
Jul 11, 2019 | 44.51 | 44.57 | 44.23 | 44.55 | 12,120,220 | +0.19(+0.42%) |
Jul 10, 2019 | 44.35 | 44.49 | 44.22 | 44.36 | 8,901,565 | +0.20(+0.45%) |
Jul 09, 2019 | 44.28 | 44.49 | 44.03 | 44.17 | 12,363,048 | -0.35(-0.79%) |
Jul 08, 2019 | 44.69 | 44.80 | 44.42 | 44.52 | 11,090,573 | -0.09(-0.21%) |
Jul 05, 2019 | 44.42 | 44.62 | 44.07 | 44.61 | 10,414,492 | +0.01(+0.02%) |
Jul 03, 2019 | 44.52 | 44.80 | 44.52 | 44.60 | 8,472,623 | +0.10(+0.23%) |
Jul 02, 2019 | 44.33 | 44.56 | 44.13 | 44.50 | 10,010,521 | +0.33(+0.74%) |
Jul 01, 2019 | 43.72 | 44.20 | 43.47 | 44.18 | 17,500,948 | +0.58(+1.34%) |
Jun 28, 2019 | 43.89 | 44.01 | 43.25 | 43.59 | 19,085,566 | -0.14(-0.31%) |
Jun 27, 2019 | 43.91 | 44.01 | 43.63 | 43.73 | 14,454,415 | -0.03(-0.08%) |
Jun 26, 2019 | 44.11 | 44.21 | 43.74 | 43.77 | 14,488,472 | -0.55(-1.24%) |
Jun 25, 2019 | 44.52 | 44.60 | 44.21 | 44.31 | 13,455,718 | -0.14(-0.31%) |
Jun 24, 2019 | 44.30 | 44.69 | 44.26 | 44.45 | 12,591,540 | +0.32(+0.72%) |
Jun 21, 2019 | 44.12 | 44.42 | 44.01 | 44.13 | 24,837,702 | -0.09(-0.21%) |
Jun 20, 2019 | 44.09 | 44.33 | 43.96 | 44.23 | 12,444,520 | +0.46(+1.06%) |
Jun 19, 2019 | 43.27 | 43.87 | 43.21 | 43.77 | 10,995,825 | +0.41(+0.95%) |
Jun 18, 2019 | 43.88 | 43.92 | 43.26 | 43.35 | 10,770,463 | -0.20(-0.45%) |
Jun 17, 2019 | 43.88 | 44.07 | 43.33 | 43.55 | 14,393,066 | -0.38(-0.86%) |
Jun 14, 2019 | 43.71 | 44.12 | 43.71 | 43.93 | 10,155,187 | +0.15(+0.35%) |
Jun 13, 2019 | 44.06 | 44.26 | 43.47 | 43.77 | 12,093,486 | -0.09(-0.21%) |
Jun 12, 2019 | 43.75 | 44.29 | 43.72 | 43.87 | 13,051,777 | +0.26(+0.60%) |
Jun 11, 2019 | 43.71 | 43.83 | 43.48 | 43.60 | 11,672,353 | -0.04(-0.10%) |
Jun 10, 2019 | 43.78 | 43.78 | 43.40 | 43.65 | 11,462,508 | -0.09(-0.21%) |
Jun 07, 2019 | 43.72 | 44.33 | 43.71 | 43.74 | 18,002,892 | +0.08(+0.18%) |
Jun 06, 2019 | 43.25 | 43.78 | 42.98 | 43.66 | 17,878,924 | +0.53(+1.22%) |
Jun 05, 2019 | 42.48 | 43.44 | 42.21 | 43.14 | 18,643,270 | +0.66(+1.56%) |
Jun 04, 2019 | 42.48 | 42.71 | 42.15 | 42.48 | 14,138,418 | +0.02(+0.04%) |