Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 42.13 | 42.32 | 41.93 | 42.21 | 3,817,216 | +0.01(+0.02%) |
Nov 27, 2019 | 42.25 | 42.37 | 42.04 | 42.20 | 3,271,717 | +0.16(+0.37%) |
Nov 26, 2019 | 42.56 | 42.61 | 41.84 | 42.05 | 4,090,201 | -0.48(-1.12%) |
Nov 25, 2019 | 42.12 | 42.62 | 42.11 | 42.52 | 2,737,673 | +0.46(+1.09%) |
Nov 22, 2019 | 41.93 | 42.32 | 41.86 | 42.06 | 3,635,421 | +0.20(+0.47%) |
Nov 21, 2019 | 42.13 | 42.33 | 41.81 | 41.87 | 3,183,005 | -0.27(-0.63%) |
Nov 20, 2019 | 41.86 | 42.18 | 41.70 | 42.13 | 3,718,072 | +0.16(+0.39%) |
Nov 19, 2019 | 42.23 | 42.24 | 41.86 | 41.97 | 3,541,173 | -0.03(-0.08%) |
Nov 18, 2019 | 41.92 | 42.26 | 41.74 | 42.00 | 3,400,211 | +0.14(+0.33%) |
Nov 15, 2019 | 41.86 | 41.91 | 41.54 | 41.87 | 4,972,485 | +0.13(+0.31%) |
Nov 14, 2019 | 41.65 | 41.92 | 41.53 | 41.74 | 2,360,561 | +0.06(+0.14%) |
Nov 13, 2019 | 41.70 | 42.03 | 41.41 | 41.68 | 3,255,756 | -0.47(-1.12%) |
Nov 12, 2019 | 42.42 | 42.50 | 42.05 | 42.15 | 3,995,333 | -0.14(-0.33%) |
Nov 11, 2019 | 42.41 | 42.73 | 42.22 | 42.29 | 3,466,858 | -0.12(-0.28%) |
Nov 08, 2019 | 42.52 | 42.81 | 42.22 | 42.41 | 4,348,909 | -0.17(-0.40%) |
Nov 07, 2019 | 42.70 | 43.12 | 42.57 | 42.58 | 6,127,112 | +0.23(+0.55%) |
Nov 06, 2019 | 42.37 | 42.66 | 42.18 | 42.35 | 4,014,100 | -0.03(-0.08%) |
Nov 05, 2019 | 42.18 | 42.80 | 42.12 | 42.38 | 8,066,745 | +0.39(+0.92%) |
Nov 04, 2019 | 41.15 | 42.01 | 41.03 | 41.99 | 7,611,934 | +1.34(+3.31%) |
Nov 01, 2019 | 40.59 | 41.03 | 40.46 | 40.65 | 8,123,548 | +0.35(+0.88%) |
Oct 31, 2019 | 40.03 | 40.30 | 39.81 | 40.30 | 9,955,918 | +0.11(+0.28%) |
Oct 30, 2019 | 40.14 | 40.38 | 39.93 | 40.18 | 6,623,437 | -0.01(-0.02%) |
Oct 29, 2019 | 40.22 | 40.66 | 40.18 | 40.19 | 9,661,977 | -0.22(-0.55%) |
Oct 28, 2019 | 40.30 | 40.53 | 40.18 | 40.42 | 5,813,350 | +0.44(+1.10%) |
Oct 25, 2019 | 39.58 | 40.30 | 39.53 | 39.98 | 6,609,214 | +0.35(+0.89%) |
Oct 24, 2019 | 39.97 | 40.11 | 39.35 | 39.62 | 6,683,248 | -0.39(-0.96%) |
Oct 23, 2019 | 39.42 | 40.20 | 39.42 | 40.01 | 7,647,649 | +0.51(+1.28%) |
Oct 22, 2019 | 39.06 | 40.00 | 38.81 | 39.50 | 6,795,535 | +0.40(+1.03%) |
Oct 21, 2019 | 38.98 | 39.36 | 38.93 | 39.10 | 8,107,690 | +0.28(+0.73%) |
Oct 18, 2019 | 37.95 | 39.31 | 37.89 | 38.82 | 8,364,619 | +0.82(+2.16%) |
Oct 17, 2019 | 38.52 | 38.70 | 37.95 | 38.00 | 4,945,086 | -0.05(-0.14%) |
Oct 16, 2019 | 38.53 | 39.10 | 38.03 | 38.05 | 9,071,677 | +0.07(+0.18%) |
Oct 15, 2019 | 37.73 | 38.07 | 37.30 | 37.98 | 12,944,075 | +0.39(+1.02%) |
Oct 14, 2019 | 37.60 | 37.78 | 37.17 | 37.60 | 5,850,158 | -0.18(-0.48%) |
Oct 11, 2019 | 38.01 | 38.26 | 37.72 | 37.78 | 6,209,022 | +0.53(+1.43%) |
Oct 10, 2019 | 36.76 | 37.49 | 36.64 | 37.24 | 4,887,910 | +0.57(+1.56%) |
Oct 09, 2019 | 36.54 | 36.81 | 36.23 | 36.67 | 4,362,783 | +0.43(+1.18%) |
Oct 08, 2019 | 35.89 | 36.56 | 35.67 | 36.24 | 9,434,580 | +0.08(+0.21%) |
Oct 07, 2019 | 36.47 | 36.48 | 36.11 | 36.17 | 9,190,106 | -0.33(-0.92%) |
Oct 04, 2019 | 36.41 | 36.62 | 36.08 | 36.50 | 16,837,978 | +0.17(+0.47%) |
Oct 03, 2019 | 36.42 | 36.64 | 35.98 | 36.33 | 11,149,582 | -0.05(-0.14%) |
Oct 02, 2019 | 37.16 | 37.24 | 36.33 | 36.38 | 8,909,308 | -1.06(-2.84%) |
Oct 01, 2019 | 38.71 | 38.77 | 37.32 | 37.44 | 5,712,836 | -1.27(-3.27%) |
Sep 30, 2019 | 38.34 | 38.94 | 38.34 | 38.71 | 6,657,095 | +0.58(+1.53%) |
Sep 27, 2019 | 39.37 | 39.50 | 37.74 | 38.13 | 16,043,760 | -1.80(-4.50%) |
Sep 26, 2019 | 40.09 | 40.16 | 39.71 | 39.92 | 3,041,793 | -0.22(-0.55%) |
Sep 25, 2019 | 39.70 | 40.23 | 39.62 | 40.15 | 3,253,090 | +0.55(+1.38%) |
Sep 24, 2019 | 39.90 | 40.15 | 39.39 | 39.60 | 3,250,596 | -0.45(-1.11%) |
Sep 23, 2019 | 39.45 | 40.10 | 39.41 | 40.04 | 2,753,822 | +0.33(+0.84%) |
Sep 20, 2019 | 40.22 | 40.41 | 39.58 | 39.71 | 9,759,171 | -0.51(-1.28%) |
Sep 19, 2019 | 40.20 | 40.63 | 39.94 | 40.22 | 3,805,478 | -0.02(-0.04%) |
Sep 18, 2019 | 39.70 | 40.45 | 39.32 | 40.24 | 5,451,995 | +0.56(+1.40%) |
Sep 17, 2019 | 38.90 | 39.70 | 38.84 | 39.68 | 5,790,699 | -0.34(-0.86%) |
Sep 16, 2019 | 39.71 | 40.24 | 39.51 | 40.03 | 3,283,747 | -0.13(-0.32%) |
Sep 13, 2019 | 40.14 | 40.39 | 39.88 | 40.16 | 3,748,585 | +0.51(+1.27%) |
Sep 12, 2019 | 39.50 | 39.86 | 39.15 | 39.65 | 3,628,426 | -0.03(-0.06%) |
Sep 11, 2019 | 39.35 | 39.69 | 38.79 | 39.68 | 4,656,383 | +0.48(+1.22%) |
Sep 10, 2019 | 39.19 | 39.60 | 38.78 | 39.20 | 6,972,689 | +0.26(+0.66%) |
Sep 09, 2019 | 37.08 | 39.21 | 36.96 | 38.94 | 9,179,040 | +2.10(+5.69%) |
Sep 06, 2019 | 36.76 | 36.90 | 36.47 | 36.84 | 3,958,118 | +0.18(+0.49%) |
Sep 05, 2019 | 36.43 | 37.12 | 36.23 | 36.66 | 5,307,757 | +0.77(+2.15%) |
Sep 04, 2019 | 35.93 | 35.99 | 35.52 | 35.89 | 3,120,330 | +0.33(+0.94%) |