Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 44.03 | 44.81 | 44.03 | 44.65 | 4,101,243 | +0.73(+1.65%) |
Sep 27, 2019 | 43.78 | 44.36 | 43.36 | 43.92 | 4,215,713 | +0.27(+0.61%) |
Sep 26, 2019 | 44.15 | 44.25 | 43.23 | 43.65 | 4,787,832 | -0.23(-0.52%) |
Sep 25, 2019 | 43.34 | 44.04 | 43.04 | 43.88 | 4,222,602 | +0.59(+1.36%) |
Sep 24, 2019 | 44.13 | 44.20 | 42.97 | 43.29 | 6,728,827 | -0.56(-1.27%) |
Sep 23, 2019 | 44.35 | 44.47 | 43.41 | 43.85 | 5,190,281 | -0.55(-1.24%) |
Sep 20, 2019 | 43.90 | 45.16 | 43.80 | 44.40 | 13,925,233 | +0.35(+0.79%) |
Sep 19, 2019 | 44.11 | 44.43 | 43.95 | 44.05 | 5,460,434 | +0.13(+0.29%) |
Sep 18, 2019 | 44.11 | 44.18 | 43.53 | 43.92 | 4,886,731 | -0.35(-0.78%) |
Sep 17, 2019 | 44.67 | 44.67 | 43.77 | 44.27 | 6,017,249 | -0.40(-0.90%) |
Sep 16, 2019 | 44.68 | 44.96 | 44.45 | 44.67 | 4,535,130 | -0.52(-1.16%) |
Sep 13, 2019 | 45.16 | 45.56 | 44.64 | 45.20 | 4,796,969 | +0.35(+0.77%) |
Sep 12, 2019 | 46.82 | 46.82 | 44.61 | 44.85 | 8,388,856 | -2.02(-4.31%) |
Sep 11, 2019 | 46.29 | 46.90 | 45.87 | 46.87 | 8,659,093 | +0.95(+2.07%) |
Sep 10, 2019 | 44.86 | 46.01 | 44.77 | 45.91 | 8,584,956 | +1.04(+2.32%) |
Sep 09, 2019 | 42.50 | 44.96 | 42.50 | 44.87 | 11,664,466 | +2.45(+5.76%) |
Sep 06, 2019 | 42.52 | 42.62 | 42.10 | 42.43 | 3,178,199 | +0.19(+0.44%) |
Sep 05, 2019 | 41.81 | 42.60 | 41.81 | 42.24 | 4,716,378 | +0.65(+1.55%) |
Sep 04, 2019 | 40.95 | 41.67 | 40.95 | 41.60 | 5,816,710 | +0.89(+2.18%) |
Sep 03, 2019 | 41.37 | 41.43 | 40.39 | 40.71 | 4,924,442 | -0.61(-1.48%) |
Aug 30, 2019 | 40.91 | 41.32 | 40.72 | 41.32 | 6,435,559 | +0.64(+1.57%) |
Aug 29, 2019 | 40.64 | 41.02 | 40.54 | 40.68 | 4,052,300 | +0.36(+0.90%) |
Aug 28, 2019 | 39.76 | 40.35 | 39.58 | 40.32 | 3,240,980 | +0.40(+1.01%) |
Aug 27, 2019 | 40.72 | 40.78 | 39.84 | 39.92 | 6,255,399 | -0.48(-1.18%) |
Aug 26, 2019 | 40.34 | 40.47 | 40.01 | 40.39 | 4,516,329 | +0.58(+1.46%) |
Aug 23, 2019 | 40.80 | 41.18 | 39.67 | 39.81 | 7,366,039 | -1.32(-3.20%) |
Aug 22, 2019 | 41.29 | 41.49 | 40.90 | 41.13 | 4,673,676 | +0.04(+0.10%) |
Aug 21, 2019 | 41.20 | 41.71 | 40.99 | 41.09 | 3,672,041 | +0.19(+0.45%) |
Aug 20, 2019 | 41.34 | 41.60 | 40.87 | 40.90 | 4,103,031 | -0.40(-0.96%) |
Aug 19, 2019 | 40.87 | 41.52 | 40.85 | 41.30 | 6,352,287 | +0.92(+2.27%) |
Aug 16, 2019 | 39.70 | 40.59 | 39.60 | 40.38 | 5,719,698 | +0.95(+2.41%) |
Aug 15, 2019 | 40.63 | 40.64 | 39.29 | 39.43 | 7,874,511 | -0.90(-2.22%) |
Aug 14, 2019 | 41.95 | 41.95 | 40.28 | 40.32 | 7,742,834 | -2.13(-5.01%) |
Aug 13, 2019 | 41.55 | 43.11 | 41.20 | 42.45 | 6,594,166 | +0.86(+2.06%) |
Aug 12, 2019 | 42.22 | 42.31 | 41.33 | 41.59 | 4,662,168 | -0.63(-1.50%) |
Aug 09, 2019 | 42.25 | 42.43 | 41.86 | 42.23 | 3,645,195 | -0.18(-0.43%) |
Aug 08, 2019 | 41.98 | 42.42 | 41.87 | 42.41 | 4,250,880 | +0.43(+1.03%) |
Aug 07, 2019 | 40.83 | 42.08 | 40.07 | 41.98 | 7,823,916 | +0.82(+2.00%) |
Aug 06, 2019 | 41.59 | 41.79 | 40.63 | 41.16 | 8,428,657 | -0.34(-0.81%) |
Aug 05, 2019 | 42.77 | 42.87 | 41.31 | 41.49 | 8,440,399 | -1.45(-3.37%) |
Aug 02, 2019 | 43.35 | 43.47 | 42.45 | 42.94 | 5,655,690 | -0.31(-0.72%) |
Aug 01, 2019 | 43.67 | 44.61 | 43.11 | 43.25 | 7,402,052 | -0.34(-0.77%) |
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%) |