Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 42.18 | 42.25 | 41.70 | 42.04 | 7,120,341 | -0.16(-0.37%) |
Jan 30, 2020 | 42.12 | 42.24 | 41.80 | 42.19 | 5,510,256 | +0.01(+0.02%) |
Jan 29, 2020 | 41.98 | 42.27 | 41.85 | 42.19 | 3,562,323 | +0.23(+0.55%) |
Jan 28, 2020 | 41.65 | 42.07 | 41.61 | 41.95 | 3,159,155 | +0.36(+0.86%) |
Jan 27, 2020 | 41.82 | 42.02 | 41.41 | 41.60 | 3,198,183 | -0.17(-0.42%) |
Jan 24, 2020 | 41.65 | 42.00 | 41.45 | 41.77 | 2,934,428 | +0.10(+0.24%) |
Jan 23, 2020 | 41.25 | 41.69 | 41.18 | 41.67 | 3,792,144 | +0.38(+0.92%) |
Jan 22, 2020 | 40.99 | 41.31 | 40.92 | 41.29 | 4,058,589 | +0.49(+1.20%) |
Jan 21, 2020 | 40.48 | 40.82 | 40.42 | 40.80 | 3,448,375 | +0.20(+0.49%) |
Jan 17, 2020 | 40.45 | 40.67 | 40.14 | 40.60 | 3,928,076 | +0.23(+0.57%) |
Jan 16, 2020 | 39.86 | 40.53 | 39.86 | 40.37 | 4,139,034 | +0.27(+0.68%) |
Jan 15, 2020 | 39.87 | 40.27 | 39.85 | 40.10 | 3,370,204 | +0.34(+0.85%) |
Jan 14, 2020 | 39.50 | 39.78 | 39.27 | 39.76 | 3,827,481 | +0.22(+0.57%) |
Jan 13, 2020 | 39.48 | 39.79 | 39.48 | 39.54 | 3,065,556 | +0.11(+0.27%) |
Jan 10, 2020 | 39.73 | 39.96 | 39.39 | 39.43 | 4,945,406 | -0.19(-0.48%) |
Jan 09, 2020 | 39.36 | 39.71 | 39.34 | 39.62 | 2,717,369 | +0.21(+0.52%) |
Jan 08, 2020 | 39.44 | 39.61 | 39.32 | 39.41 | 3,262,195 | +0.08(+0.21%) |
Jan 07, 2020 | 39.16 | 39.47 | 39.10 | 39.33 | 2,643,298 | -0.02(-0.06%) |
Jan 06, 2020 | 39.31 | 39.49 | 39.17 | 39.36 | 2,990,263 | +0.07(+0.19%) |
Jan 03, 2020 | 39.23 | 39.45 | 39.16 | 39.28 | 3,589,530 | -0.06(-0.15%) |
Jan 02, 2020 | 40.19 | 40.19 | 39.06 | 39.34 | 5,605,332 | -0.89(-2.20%) |
Dec 31, 2019 | 40.13 | 40.23 | 39.88 | 40.22 | 3,539,993 | +0.09(+0.23%) |
Dec 30, 2019 | 39.97 | 40.13 | 39.86 | 40.13 | 2,275,488 | +0.08(+0.21%) |
Dec 27, 2019 | 40.13 | 40.17 | 39.95 | 40.05 | 3,125,811 | -0.10(-0.25%) |
Dec 26, 2019 | 40.10 | 40.24 | 40.00 | 40.15 | 2,148,263 | +0.02(+0.06%) |
Dec 24, 2019 | 40.08 | 40.18 | 39.97 | 40.12 | 1,157,726 | +0.07(+0.19%) |
Dec 23, 2019 | 40.41 | 40.51 | 39.92 | 40.05 | 3,076,250 | -0.36(-0.88%) |
Dec 20, 2019 | 40.47 | 40.60 | 40.26 | 40.41 | 6,397,940 | +0.09(+0.23%) |
Dec 19, 2019 | 40.13 | 40.32 | 39.96 | 40.32 | 5,535,073 | +0.16(+0.39%) |
Dec 18, 2019 | 40.10 | 40.25 | 39.83 | 40.16 | 3,795,504 | +0.20(+0.50%) |
Dec 17, 2019 | 40.23 | 40.34 | 39.92 | 39.96 | 4,469,836 | -0.19(-0.47%) |
Dec 16, 2019 | 39.82 | 40.16 | 39.58 | 40.15 | 4,954,877 | +0.46(+1.17%) |
Dec 13, 2019 | 39.52 | 39.77 | 39.26 | 39.69 | 4,087,442 | +0.08(+0.21%) |
Dec 12, 2019 | 39.69 | 39.97 | 39.46 | 39.60 | 3,133,432 | -0.14(-0.35%) |
Dec 11, 2019 | 39.74 | 39.84 | 39.46 | 39.74 | 3,585,729 | +0.02(+0.06%) |
Dec 10, 2019 | 39.79 | 39.94 | 39.58 | 39.72 | 3,392,024 | -0.11(-0.27%) |
Dec 09, 2019 | 40.05 | 40.06 | 39.79 | 39.83 | 4,014,179 | -0.22(-0.54%) |
Dec 06, 2019 | 40.05 | 40.26 | 39.98 | 40.04 | 2,763,705 | -0.02(-0.06%) |
Dec 05, 2019 | 39.82 | 40.08 | 39.71 | 40.07 | 3,007,160 | +0.18(+0.46%) |
Dec 04, 2019 | 39.56 | 39.97 | 39.55 | 39.88 | 3,817,669 | +0.37(+0.94%) |
Dec 03, 2019 | 39.37 | 39.72 | 39.36 | 39.51 | 3,547,455 | +0.18(+0.46%) |
Dec 02, 2019 | 39.25 | 39.46 | 39.00 | 39.33 | 4,296,916 | -0.14(-0.36%) |
Nov 29, 2019 | 39.73 | 39.88 | 39.37 | 39.47 | 1,768,123 | -0.08(-0.21%) |
Nov 27, 2019 | 39.55 | 39.59 | 39.17 | 39.55 | 6,578,691 | +0.02(+0.04%) |
Nov 26, 2019 | 39.47 | 39.60 | 39.36 | 39.54 | 8,028,279 | +0.04(+0.10%) |
Nov 25, 2019 | 39.31 | 39.56 | 38.97 | 39.50 | 5,567,211 | +0.31(+0.80%) |
Nov 22, 2019 | 38.62 | 39.26 | 38.56 | 39.18 | 7,406,087 | +0.58(+1.50%) |
Nov 21, 2019 | 38.84 | 38.88 | 38.42 | 38.60 | 4,060,177 | -0.19(-0.49%) |
Nov 20, 2019 | 38.49 | 38.81 | 38.38 | 38.79 | 7,432,957 | +0.36(+0.95%) |
Nov 19, 2019 | 38.76 | 38.76 | 38.40 | 38.43 | 5,124,997 | -0.28(-0.73%) |
Nov 18, 2019 | 39.05 | 39.27 | 38.59 | 38.71 | 9,508,179 | -0.22(-0.57%) |
Nov 15, 2019 | 38.78 | 38.95 | 38.59 | 38.93 | 5,583,593 | +0.25(+0.64%) |
Nov 14, 2019 | 38.84 | 38.97 | 38.68 | 38.68 | 5,335,007 | -0.15(-0.38%) |
Nov 13, 2019 | 38.47 | 39.00 | 38.47 | 38.83 | 4,814,777 | +0.51(+1.34%) |
Nov 12, 2019 | 38.16 | 38.51 | 38.13 | 38.32 | 5,954,676 | +0.22(+0.59%) |
Nov 11, 2019 | 38.57 | 38.66 | 38.06 | 38.10 | 6,137,365 | -0.46(-1.20%) |
Nov 08, 2019 | 38.54 | 38.65 | 38.25 | 38.56 | 5,245,047 | -0.11(-0.28%) |
Nov 07, 2019 | 38.64 | 38.88 | 38.37 | 38.67 | 11,855,378 | -0.32(-0.83%) |
Nov 06, 2019 | 38.83 | 39.28 | 38.82 | 38.99 | 10,953,691 | +0.14(+0.36%) |
Nov 05, 2019 | 39.14 | 39.47 | 38.56 | 38.85 | 8,914,879 | -0.56(-1.42%) |
Nov 04, 2019 | 40.23 | 40.24 | 39.18 | 39.41 | 8,304,801 | -0.30(-0.74%) |