Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 43.28 | 43.42 | 43.13 | 43.13 | 24,306,008 | +0.17(+0.39%) |
Sep 27, 2019 | 43.51 | 43.60 | 42.81 | 42.97 | 29,276,560 | -0.55(-1.25%) |
Sep 26, 2019 | 43.59 | 43.63 | 43.38 | 43.51 | 13,303,623 | +0.00(+0.00%) |
Sep 25, 2019 | 43.27 | 43.58 | 43.12 | 43.51 | 17,049,916 | -0.05(-0.12%) |
Sep 24, 2019 | 43.97 | 43.99 | 43.52 | 43.57 | 23,492,040 | -0.44(-1.00%) |
Sep 23, 2019 | 43.80 | 44.04 | 43.77 | 44.01 | 8,383,630 | +0.08(+0.18%) |
Sep 20, 2019 | 44.25 | 44.29 | 43.78 | 43.93 | 17,223,546 | +0.06(+0.14%) |
Sep 19, 2019 | 44.07 | 44.21 | 43.82 | 43.86 | 21,805,836 | -0.19(-0.44%) |
Sep 18, 2019 | 44.20 | 44.25 | 43.75 | 44.06 | 20,052,282 | -0.18(-0.42%) |
Sep 17, 2019 | 43.91 | 44.27 | 43.84 | 44.24 | 15,048,945 | -0.03(-0.06%) |
Sep 16, 2019 | 44.26 | 44.48 | 44.16 | 44.27 | 13,880,167 | -0.33(-0.73%) |
Sep 13, 2019 | 44.62 | 44.75 | 44.56 | 44.59 | 13,993,967 | +0.22(+0.50%) |
Sep 12, 2019 | 44.37 | 44.63 | 44.19 | 44.37 | 16,636,163 | +0.30(+0.68%) |
Sep 11, 2019 | 43.87 | 44.08 | 43.82 | 44.08 | 8,871,920 | +0.33(+0.76%) |
Sep 10, 2019 | 43.67 | 43.82 | 43.51 | 43.74 | 9,182,361 | +0.03(+0.06%) |
Sep 09, 2019 | 43.69 | 43.84 | 43.59 | 43.71 | 13,334,273 | +0.11(+0.26%) |
Sep 06, 2019 | 43.64 | 43.72 | 43.55 | 43.60 | 16,283,469 | +0.16(+0.36%) |
Sep 05, 2019 | 43.42 | 43.55 | 43.37 | 43.44 | 20,351,706 | +0.49(+1.15%) |
Sep 04, 2019 | 42.79 | 42.98 | 42.72 | 42.95 | 12,086,927 | +0.73(+1.73%) |
Sep 03, 2019 | 42.06 | 42.25 | 42.03 | 42.22 | 14,846,562 | -0.26(-0.60%) |
Aug 30, 2019 | 42.51 | 42.51 | 42.25 | 42.47 | 14,238,532 | +0.29(+0.69%) |
Aug 29, 2019 | 41.95 | 42.20 | 41.82 | 42.18 | 11,539,731 | +0.48(+1.16%) |
Aug 28, 2019 | 41.51 | 41.77 | 41.41 | 41.70 | 8,493,229 | +0.11(+0.27%) |
Aug 27, 2019 | 41.80 | 41.93 | 41.52 | 41.59 | 22,750,018 | +0.06(+0.15%) |
Aug 26, 2019 | 41.59 | 41.65 | 41.42 | 41.52 | 14,339,545 | +0.18(+0.43%) |
Aug 23, 2019 | 41.81 | 42.21 | 41.24 | 41.35 | 18,474,554 | -0.57(-1.36%) |
Aug 22, 2019 | 42.12 | 42.19 | 41.82 | 41.92 | 12,181,980 | -0.55(-1.28%) |
Aug 21, 2019 | 42.49 | 42.49 | 42.29 | 42.47 | 7,545,613 | +0.39(+0.92%) |
Aug 20, 2019 | 42.10 | 42.24 | 41.99 | 42.08 | 9,875,139 | +0.09(+0.21%) |
Aug 19, 2019 | 42.32 | 42.33 | 41.93 | 41.99 | 15,877,995 | +0.14(+0.34%) |
Aug 16, 2019 | 41.64 | 41.91 | 41.63 | 41.85 | 12,644,540 | +0.56(+1.36%) |
Aug 15, 2019 | 41.37 | 41.41 | 41.05 | 41.29 | 25,675,966 | +0.26(+0.62%) |
Aug 14, 2019 | 41.34 | 41.45 | 40.98 | 41.03 | 23,166,406 | -1.13(-2.67%) |
Aug 13, 2019 | 41.36 | 42.41 | 41.29 | 42.16 | 22,001,248 | +0.51(+1.23%) |
Aug 12, 2019 | 41.66 | 41.81 | 41.57 | 41.65 | 12,125,054 | -0.58(-1.38%) |
Aug 09, 2019 | 42.38 | 42.42 | 42.01 | 42.23 | 19,438,496 | -0.41(-0.97%) |
Aug 08, 2019 | 42.37 | 42.65 | 42.27 | 42.64 | 17,088,920 | +0.60(+1.42%) |
Aug 07, 2019 | 41.48 | 42.10 | 41.31 | 42.04 | 24,366,698 | +0.18(+0.44%) |
Aug 06, 2019 | 42.02 | 42.07 | 41.60 | 41.86 | 30,933,322 | +0.55(+1.34%) |
Aug 05, 2019 | 41.69 | 41.74 | 41.07 | 41.30 | 36,194,312 | -1.55(-3.61%) |
Aug 02, 2019 | 43.09 | 43.20 | 42.73 | 42.85 | 32,231,002 | -0.45(-1.04%) |
Aug 01, 2019 | 44.13 | 44.44 | 43.15 | 43.30 | 40,493,492 | -0.85(-1.93%) |
Jul 31, 2019 | 44.63 | 44.67 | 43.63 | 44.15 | 29,543,178 | -0.49(-1.10%) |
Jul 30, 2019 | 44.62 | 44.69 | 44.51 | 44.65 | 18,744,562 | -0.33(-0.72%) |
Jul 29, 2019 | 44.94 | 45.03 | 44.78 | 44.97 | 17,440,318 | -0.11(-0.25%) |
Jul 26, 2019 | 45.18 | 45.21 | 44.97 | 45.09 | 5,626,021 | +0.06(+0.14%) |
Jul 25, 2019 | 45.27 | 45.29 | 44.92 | 45.03 | 10,310,591 | -0.33(-0.72%) |
Jul 24, 2019 | 45.28 | 45.42 | 45.27 | 45.35 | 16,214,389 | +0.00(+0.00%) |
Jul 23, 2019 | 45.34 | 45.38 | 45.17 | 45.35 | 9,367,733 | +0.02(+0.04%) |
Jul 22, 2019 | 45.40 | 45.47 | 45.26 | 45.33 | 11,454,839 | +0.03(+0.06%) |
Jul 19, 2019 | 45.63 | 45.66 | 45.25 | 45.31 | 14,001,810 | -0.28(-0.62%) |
Jul 18, 2019 | 45.23 | 45.59 | 45.21 | 45.59 | 10,432,695 | +0.38(+0.84%) |
Jul 17, 2019 | 45.34 | 45.44 | 45.19 | 45.21 | 19,630,952 | -0.18(-0.39%) |
Jul 16, 2019 | 45.50 | 45.62 | 45.34 | 45.39 | 21,147,650 | -0.10(-0.21%) |
Jul 15, 2019 | 45.46 | 45.54 | 45.41 | 45.48 | 9,129,066 | +0.19(+0.43%) |
Jul 12, 2019 | 45.30 | 45.35 | 45.13 | 45.29 | 6,933,058 | +0.03(+0.06%) |
Jul 11, 2019 | 45.48 | 45.50 | 45.15 | 45.26 | 9,992,150 | -0.09(-0.19%) |
Jul 10, 2019 | 45.43 | 45.57 | 45.29 | 45.35 | 11,973,799 | +0.41(+0.92%) |
Jul 09, 2019 | 44.75 | 45.02 | 44.74 | 44.94 | 10,729,723 | -0.15(-0.33%) |
Jul 08, 2019 | 45.04 | 45.16 | 44.99 | 45.09 | 9,786,921 | -0.24(-0.52%) |
Jul 05, 2019 | 45.37 | 45.49 | 45.16 | 45.33 | 29,481,918 | -0.32(-0.69%) |
Jul 03, 2019 | 45.54 | 45.67 | 45.48 | 45.64 | 4,240,909 | -0.11(-0.25%) |
Jul 02, 2019 | 45.84 | 45.84 | 45.63 | 45.76 | 11,985,934 | -0.11(-0.23%) |