Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 44.22 | 44.35 | 43.03 | 43.59 | 8,303,777 | -0.73(-1.64%) |
Jul 30, 2019 | 43.99 | 44.51 | 43.68 | 44.31 | 3,467,292 | +0.22(+0.51%) |
Jul 29, 2019 | 44.07 | 44.43 | 43.97 | 44.09 | 3,491,818 | +0.06(+0.13%) |
Jul 26, 2019 | 43.88 | 44.11 | 43.66 | 44.03 | 3,762,209 | +0.23(+0.53%) |
Jul 25, 2019 | 44.15 | 44.19 | 43.59 | 43.80 | 3,840,055 | -0.35(-0.80%) |
Jul 24, 2019 | 43.71 | 44.16 | 43.40 | 44.15 | 5,001,278 | +0.44(+1.01%) |
Jul 23, 2019 | 43.31 | 43.90 | 42.99 | 43.71 | 5,729,461 | +0.57(+1.32%) |
Jul 22, 2019 | 43.72 | 43.72 | 42.92 | 43.15 | 4,932,002 | -0.40(-0.92%) |
Jul 19, 2019 | 43.88 | 44.08 | 43.49 | 43.55 | 4,550,055 | -0.30(-0.69%) |
Jul 18, 2019 | 43.43 | 43.96 | 43.05 | 43.85 | 5,312,122 | +0.24(+0.55%) |
Jul 17, 2019 | 44.55 | 44.63 | 43.40 | 43.61 | 6,482,833 | -1.03(-2.31%) |
Jul 16, 2019 | 44.86 | 44.91 | 44.55 | 44.64 | 4,576,915 | -0.06(-0.14%) |
Jul 15, 2019 | 44.76 | 44.92 | 44.59 | 44.71 | 4,476,919 | +0.12(+0.27%) |
Jul 12, 2019 | 44.99 | 45.00 | 44.44 | 44.59 | 4,783,334 | +0.10(+0.22%) |
Jul 11, 2019 | 45.24 | 45.55 | 44.23 | 44.49 | 8,953,064 | +0.04(+0.09%) |
Jul 10, 2019 | 44.62 | 44.91 | 44.31 | 44.45 | 6,523,232 | +0.06(+0.13%) |
Jul 09, 2019 | 44.27 | 44.62 | 44.10 | 44.39 | 4,397,005 | +0.06(+0.13%) |
Jul 08, 2019 | 44.13 | 44.40 | 43.90 | 44.34 | 4,775,135 | +0.19(+0.43%) |
Jul 05, 2019 | 44.08 | 44.45 | 43.79 | 44.15 | 5,151,254 | +0.00(+0.00%) |
Jul 03, 2019 | 44.05 | 44.39 | 43.87 | 44.15 | 4,988,734 | +0.18(+0.42%) |
Jul 02, 2019 | 43.75 | 44.11 | 43.35 | 43.96 | 6,385,861 | +0.25(+0.57%) |
Jul 01, 2019 | 44.28 | 44.54 | 43.45 | 43.71 | 7,164,558 | -0.02(-0.04%) |
Jun 28, 2019 | 43.57 | 43.83 | 43.08 | 43.73 | 12,996,088 | +0.12(+0.28%) |
Jun 27, 2019 | 42.95 | 44.15 | 42.79 | 43.61 | 15,181,087 | +1.71(+4.09%) |
Jun 26, 2019 | 42.44 | 42.49 | 41.83 | 41.90 | 7,432,376 | -0.46(-1.08%) |
Jun 25, 2019 | 41.47 | 42.78 | 41.16 | 42.35 | 10,668,938 | +0.80(+1.92%) |
Jun 24, 2019 | 41.87 | 42.07 | 41.42 | 41.55 | 8,407,948 | -0.40(-0.95%) |
Jun 21, 2019 | 42.21 | 42.67 | 41.94 | 41.95 | 17,468,008 | -0.34(-0.81%) |
Jun 20, 2019 | 42.34 | 42.80 | 42.00 | 42.30 | 7,697,991 | -0.02(-0.04%) |
Jun 19, 2019 | 42.39 | 42.60 | 42.00 | 42.31 | 6,199,592 | +0.08(+0.19%) |
Jun 18, 2019 | 42.62 | 43.14 | 42.13 | 42.23 | 7,473,056 | -0.01(-0.02%) |
Jun 17, 2019 | 42.05 | 42.52 | 41.70 | 42.24 | 5,136,442 | +0.19(+0.46%) |
Jun 14, 2019 | 42.29 | 42.43 | 41.69 | 42.05 | 4,058,370 | -0.26(-0.60%) |
Jun 13, 2019 | 41.91 | 42.41 | 41.83 | 42.31 | 4,162,085 | +0.62(+1.48%) |
Jun 12, 2019 | 42.35 | 42.35 | 41.31 | 41.69 | 5,267,145 | -0.61(-1.44%) |
Jun 11, 2019 | 42.08 | 42.60 | 42.04 | 42.30 | 5,630,645 | +0.47(+1.13%) |
Jun 10, 2019 | 41.67 | 42.15 | 41.49 | 41.83 | 4,587,160 | +0.26(+0.62%) |
Jun 07, 2019 | 40.99 | 41.67 | 40.63 | 41.57 | 5,272,644 | +0.79(+1.94%) |
Jun 06, 2019 | 40.73 | 40.91 | 40.30 | 40.78 | 4,273,193 | +0.14(+0.35%) |
Jun 05, 2019 | 41.46 | 41.49 | 40.40 | 40.63 | 5,635,344 | -0.56(-1.36%) |
Jun 04, 2019 | 40.40 | 41.30 | 40.28 | 41.20 | 7,472,935 | +1.20(+3.00%) |
Jun 03, 2019 | 39.61 | 40.52 | 39.61 | 40.00 | 7,531,199 | +0.53(+1.34%) |
May 31, 2019 | 40.23 | 40.24 | 39.44 | 39.47 | 8,211,127 | -0.97(-2.39%) |
May 30, 2019 | 40.98 | 41.03 | 40.16 | 40.44 | 4,806,104 | -0.46(-1.13%) |
May 29, 2019 | 41.25 | 41.27 | 40.63 | 40.90 | 5,262,027 | -0.45(-1.08%) |
May 28, 2019 | 41.47 | 41.82 | 41.30 | 41.35 | 8,073,611 | -0.06(-0.15%) |
May 24, 2019 | 41.42 | 41.47 | 40.92 | 41.41 | 5,370,656 | +0.13(+0.31%) |
May 23, 2019 | 41.99 | 41.99 | 41.08 | 41.28 | 6,302,577 | -1.06(-2.51%) |
May 22, 2019 | 42.21 | 42.40 | 41.91 | 42.35 | 4,215,764 | +0.14(+0.34%) |
May 21, 2019 | 41.91 | 42.27 | 41.73 | 42.20 | 5,335,420 | +0.40(+0.96%) |
May 20, 2019 | 41.62 | 42.17 | 41.49 | 41.80 | 5,802,127 | -0.01(-0.02%) |
May 17, 2019 | 41.78 | 42.26 | 41.54 | 41.81 | 6,015,984 | +0.17(+0.40%) |
May 16, 2019 | 42.04 | 42.39 | 41.49 | 41.64 | 5,950,068 | -0.19(-0.46%) |
May 15, 2019 | 41.43 | 42.01 | 41.08 | 41.83 | 5,761,685 | +0.13(+0.30%) |
May 14, 2019 | 41.43 | 42.11 | 41.29 | 41.71 | 6,881,686 | +0.36(+0.88%) |
May 13, 2019 | 41.99 | 42.11 | 41.21 | 41.34 | 7,148,772 | -1.03(-2.43%) |
May 10, 2019 | 42.42 | 42.52 | 41.66 | 42.37 | 6,353,013 | -0.11(-0.26%) |
May 09, 2019 | 42.23 | 42.68 | 41.78 | 42.48 | 5,876,430 | +0.05(+0.11%) |
May 08, 2019 | 42.00 | 42.71 | 41.55 | 42.44 | 6,740,896 | +0.44(+1.06%) |
May 07, 2019 | 42.44 | 42.73 | 41.78 | 41.99 | 8,125,936 | -0.78(-1.82%) |
May 06, 2019 | 42.61 | 42.91 | 42.14 | 42.77 | 6,960,319 | -0.13(-0.30%) |
May 03, 2019 | 42.98 | 43.09 | 42.71 | 42.90 | 6,955,259 | +0.23(+0.54%) |
May 02, 2019 | 42.68 | 42.75 | 42.02 | 42.67 | 6,684,035 | +0.09(+0.20%) |