Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 43.61 | 43.75 | 43.58 | 43.67 | 2,344,477 | +0.14(+0.32%) |
Sep 27, 2019 | 43.80 | 43.85 | 43.42 | 43.53 | 4,207,469 | -0.29(-0.66%) |
Sep 26, 2019 | 43.84 | 43.87 | 43.70 | 43.82 | 3,857,380 | +0.14(+0.32%) |
Sep 25, 2019 | 43.53 | 43.74 | 43.38 | 43.68 | 2,837,110 | -0.08(-0.18%) |
Sep 24, 2019 | 44.04 | 44.06 | 43.71 | 43.76 | 3,649,127 | -0.19(-0.44%) |
Sep 23, 2019 | 43.82 | 44.00 | 43.78 | 43.95 | 1,472,139 | -0.04(-0.10%) |
Sep 20, 2019 | 44.22 | 44.26 | 43.96 | 44.00 | 1,906,223 | -0.10(-0.22%) |
Sep 19, 2019 | 44.20 | 44.27 | 44.07 | 44.09 | 1,654,985 | +0.09(+0.20%) |
Sep 18, 2019 | 44.02 | 44.09 | 43.75 | 44.00 | 1,313,029 | -0.10(-0.22%) |
Sep 17, 2019 | 43.85 | 44.13 | 43.82 | 44.10 | 1,918,311 | +0.12(+0.28%) |
Sep 16, 2019 | 44.09 | 44.11 | 43.97 | 43.98 | 1,790,204 | -0.36(-0.80%) |
Sep 13, 2019 | 44.29 | 44.45 | 44.26 | 44.33 | 3,920,213 | +0.26(+0.59%) |
Sep 12, 2019 | 43.93 | 44.18 | 43.86 | 44.07 | 2,889,943 | +0.23(+0.52%) |
Sep 11, 2019 | 43.69 | 43.85 | 43.67 | 43.85 | 2,450,658 | +0.29(+0.66%) |
Sep 10, 2019 | 43.43 | 43.62 | 43.34 | 43.56 | 2,136,479 | +0.04(+0.10%) |
Sep 09, 2019 | 43.51 | 43.55 | 43.40 | 43.52 | 1,564,737 | +0.13(+0.30%) |
Sep 06, 2019 | 43.40 | 43.48 | 43.34 | 43.39 | 1,961,314 | +0.11(+0.26%) |
Sep 05, 2019 | 43.26 | 43.40 | 43.24 | 43.27 | 2,160,990 | +0.33(+0.77%) |
Sep 04, 2019 | 42.78 | 42.95 | 42.76 | 42.94 | 1,304,482 | +0.62(+1.46%) |
Sep 03, 2019 | 42.20 | 42.35 | 42.16 | 42.33 | 3,486,648 | -0.15(-0.35%) |
Aug 30, 2019 | 42.56 | 42.59 | 42.31 | 42.47 | 3,376,432 | +0.21(+0.49%) |
Aug 29, 2019 | 42.22 | 42.33 | 42.11 | 42.26 | 3,012,324 | +0.36(+0.85%) |
Aug 28, 2019 | 41.73 | 41.98 | 41.64 | 41.91 | 2,497,979 | +0.07(+0.17%) |
Aug 27, 2019 | 42.04 | 42.12 | 41.83 | 41.84 | 2,355,840 | -0.04(-0.10%) |
Aug 26, 2019 | 41.92 | 41.99 | 41.73 | 41.88 | 2,625,592 | +0.32(+0.77%) |
Aug 23, 2019 | 41.97 | 42.29 | 41.53 | 41.56 | 2,877,507 | -0.52(-1.24%) |
Aug 22, 2019 | 42.22 | 42.26 | 41.94 | 42.08 | 1,869,377 | -0.20(-0.47%) |
Aug 21, 2019 | 42.38 | 42.40 | 42.23 | 42.28 | 2,634,384 | +0.31(+0.75%) |
Aug 20, 2019 | 42.06 | 42.11 | 41.91 | 41.97 | 2,748,241 | -0.05(-0.12%) |
Aug 19, 2019 | 42.20 | 42.22 | 42.02 | 42.02 | 1,952,184 | +0.20(+0.48%) |
Aug 16, 2019 | 41.60 | 41.87 | 41.57 | 41.82 | 2,097,834 | +0.48(+1.16%) |
Aug 15, 2019 | 41.38 | 41.45 | 41.15 | 41.34 | 7,782,750 | +0.15(+0.36%) |
Aug 14, 2019 | 41.53 | 41.62 | 41.18 | 41.20 | 3,768,401 | -1.17(-2.75%) |
Aug 13, 2019 | 41.80 | 42.48 | 41.74 | 42.36 | 4,628,701 | +0.45(+1.08%) |
Aug 12, 2019 | 42.05 | 42.16 | 41.85 | 41.91 | 2,006,569 | -0.41(-0.97%) |
Aug 09, 2019 | 42.44 | 42.50 | 42.18 | 42.32 | 1,952,573 | -0.30(-0.69%) |
Aug 08, 2019 | 42.35 | 42.67 | 42.28 | 42.61 | 2,508,836 | +0.46(+1.09%) |
Aug 07, 2019 | 41.75 | 42.20 | 41.62 | 42.15 | 4,016,042 | +0.17(+0.41%) |
Aug 06, 2019 | 42.07 | 42.13 | 41.71 | 41.98 | 2,807,036 | +0.33(+0.79%) |
Aug 05, 2019 | 42.06 | 42.09 | 41.44 | 41.65 | 5,440,510 | -1.18(-2.76%) |
Aug 02, 2019 | 43.01 | 43.05 | 42.64 | 42.83 | 4,980,057 | -0.37(-0.85%) |
Aug 01, 2019 | 43.54 | 43.87 | 43.06 | 43.20 | 4,194,389 | -0.34(-0.78%) |
Jul 31, 2019 | 43.85 | 43.92 | 43.15 | 43.53 | 4,076,648 | -0.29(-0.65%) |
Jul 30, 2019 | 43.88 | 43.91 | 43.74 | 43.82 | 1,954,144 | -0.45(-1.02%) |
Jul 29, 2019 | 44.32 | 44.32 | 44.19 | 44.27 | 2,696,412 | -0.01(-0.02%) |
Jul 26, 2019 | 44.33 | 44.33 | 44.23 | 44.28 | 2,812,409 | +0.10(+0.22%) |
Jul 25, 2019 | 44.52 | 44.52 | 44.12 | 44.19 | 2,889,908 | -0.39(-0.88%) |
Jul 24, 2019 | 44.46 | 44.58 | 44.46 | 44.58 | 2,930,513 | +0.03(+0.06%) |
Jul 23, 2019 | 44.55 | 44.58 | 44.45 | 44.55 | 1,777,509 | +0.21(+0.47%) |
Jul 22, 2019 | 44.37 | 44.40 | 44.29 | 44.34 | 2,294,555 | +0.03(+0.06%) |
Jul 19, 2019 | 44.44 | 44.50 | 44.29 | 44.32 | 1,864,128 | -0.12(-0.27%) |
Jul 18, 2019 | 44.17 | 44.45 | 44.12 | 44.44 | 2,067,815 | +0.17(+0.37%) |
Jul 17, 2019 | 44.46 | 44.46 | 44.27 | 44.27 | 1,152,940 | -0.07(-0.16%) |
Jul 16, 2019 | 44.45 | 44.51 | 44.32 | 44.34 | 1,999,885 | -0.17(-0.37%) |
Jul 15, 2019 | 44.53 | 44.55 | 44.44 | 44.51 | 4,256,978 | +0.07(+0.16%) |
Jul 12, 2019 | 44.39 | 44.45 | 44.31 | 44.44 | 1,925,200 | +0.02(+0.04%) |
Jul 11, 2019 | 44.52 | 44.54 | 44.30 | 44.42 | 1,233,792 | +0.03(+0.08%) |
Jul 10, 2019 | 44.49 | 44.54 | 44.33 | 44.39 | 2,374,248 | +0.19(+0.43%) |
Jul 09, 2019 | 44.05 | 44.22 | 44.05 | 44.20 | 1,616,703 | -0.17(-0.39%) |
Jul 08, 2019 | 44.36 | 44.42 | 44.33 | 44.37 | 1,808,165 | -0.28(-0.62%) |
Jul 05, 2019 | 44.60 | 44.65 | 44.36 | 44.65 | 2,588,709 | -0.29(-0.64%) |
Jul 03, 2019 | 44.86 | 44.94 | 44.78 | 44.93 | 963,232 | +0.19(+0.43%) |
Jul 02, 2019 | 44.66 | 44.77 | 44.65 | 44.74 | 2,911,932 | +0.08(+0.18%) |