Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 42.45 | 42.64 | 42.24 | 42.53 | 3,788,597 | +0.01(+0.02%) |
Nov 27, 2019 | 42.57 | 42.69 | 42.36 | 42.52 | 3,247,188 | +0.16(+0.37%) |
Nov 26, 2019 | 42.88 | 42.93 | 42.16 | 42.36 | 4,059,535 | -0.48(-1.12%) |
Nov 25, 2019 | 42.43 | 42.94 | 42.43 | 42.84 | 2,717,148 | +0.46(+1.09%) |
Nov 22, 2019 | 42.25 | 42.64 | 42.17 | 42.38 | 3,608,166 | +0.20(+0.47%) |
Nov 21, 2019 | 42.45 | 42.65 | 42.12 | 42.18 | 3,159,142 | -0.27(-0.63%) |
Nov 20, 2019 | 42.17 | 42.50 | 42.02 | 42.45 | 3,690,197 | +0.16(+0.39%) |
Nov 19, 2019 | 42.55 | 42.56 | 42.17 | 42.29 | 3,514,624 | -0.03(-0.08%) |
Nov 18, 2019 | 42.23 | 42.58 | 42.06 | 42.32 | 3,374,718 | +0.14(+0.33%) |
Nov 15, 2019 | 42.17 | 42.23 | 41.85 | 42.18 | 4,935,206 | +0.13(+0.31%) |
Nov 14, 2019 | 41.96 | 42.23 | 41.84 | 42.05 | 2,342,863 | +0.06(+0.14%) |
Nov 13, 2019 | 42.02 | 42.35 | 41.72 | 41.99 | 3,231,346 | -0.48(-1.12%) |
Nov 12, 2019 | 42.74 | 42.82 | 42.36 | 42.47 | 3,965,379 | -0.14(-0.33%) |
Nov 11, 2019 | 42.73 | 43.05 | 42.54 | 42.61 | 3,440,867 | -0.12(-0.28%) |
Nov 08, 2019 | 42.84 | 43.14 | 42.54 | 42.73 | 4,316,304 | -0.17(-0.40%) |
Nov 07, 2019 | 43.02 | 43.45 | 42.89 | 42.90 | 6,081,176 | +0.23(+0.55%) |
Nov 06, 2019 | 42.69 | 42.98 | 42.49 | 42.67 | 3,984,005 | -0.03(-0.08%) |
Nov 05, 2019 | 42.50 | 43.12 | 42.44 | 42.70 | 8,006,267 | +0.39(+0.92%) |
Nov 04, 2019 | 41.46 | 42.33 | 41.34 | 42.31 | 7,554,866 | +1.35(+3.31%) |
Nov 01, 2019 | 40.90 | 41.34 | 40.77 | 40.96 | 8,062,644 | +0.36(+0.88%) |
Oct 31, 2019 | 40.33 | 40.60 | 40.11 | 40.60 | 9,881,277 | +0.11(+0.28%) |
Oct 30, 2019 | 40.44 | 40.68 | 40.23 | 40.49 | 6,573,780 | -0.01(-0.02%) |
Oct 29, 2019 | 40.52 | 40.97 | 40.48 | 40.50 | 9,589,539 | -0.23(-0.55%) |
Oct 28, 2019 | 40.60 | 40.84 | 40.48 | 40.72 | 5,769,766 | +0.44(+1.10%) |
Oct 25, 2019 | 39.88 | 40.60 | 39.83 | 40.28 | 6,559,663 | +0.36(+0.89%) |
Oct 24, 2019 | 40.27 | 40.42 | 39.65 | 39.92 | 6,633,142 | -0.39(-0.96%) |
Oct 23, 2019 | 39.72 | 40.50 | 39.72 | 40.31 | 7,590,313 | +0.51(+1.28%) |
Oct 22, 2019 | 39.35 | 40.30 | 39.10 | 39.80 | 6,744,587 | +0.41(+1.03%) |
Oct 21, 2019 | 39.28 | 39.66 | 39.23 | 39.40 | 8,046,905 | +0.28(+0.73%) |
Oct 18, 2019 | 38.23 | 39.60 | 38.17 | 39.11 | 8,301,908 | +0.83(+2.16%) |
Oct 17, 2019 | 38.81 | 38.99 | 38.24 | 38.28 | 4,908,011 | -0.05(-0.14%) |
Oct 16, 2019 | 38.82 | 39.40 | 38.32 | 38.34 | 9,003,665 | +0.07(+0.18%) |
Oct 15, 2019 | 38.02 | 38.36 | 37.58 | 38.27 | 12,847,031 | +0.39(+1.02%) |
Oct 14, 2019 | 37.89 | 38.07 | 37.45 | 37.88 | 5,806,298 | -0.18(-0.48%) |
Oct 11, 2019 | 38.29 | 38.55 | 38.01 | 38.06 | 6,162,472 | +0.53(+1.43%) |
Oct 10, 2019 | 37.03 | 37.78 | 36.92 | 37.53 | 4,851,265 | +0.58(+1.56%) |
Oct 09, 2019 | 36.82 | 37.09 | 36.50 | 36.95 | 4,330,074 | +0.43(+1.18%) |
Oct 08, 2019 | 36.16 | 36.84 | 35.94 | 36.52 | 9,363,847 | +0.08(+0.21%) |
Oct 07, 2019 | 36.75 | 36.75 | 36.38 | 36.44 | 9,121,206 | -0.34(-0.92%) |
Oct 04, 2019 | 36.69 | 36.90 | 36.35 | 36.78 | 16,711,739 | +0.17(+0.47%) |
Oct 03, 2019 | 36.70 | 36.91 | 36.25 | 36.60 | 11,065,992 | -0.05(-0.14%) |
Oct 02, 2019 | 37.44 | 37.53 | 36.60 | 36.65 | 8,842,513 | -1.07(-2.84%) |
Oct 01, 2019 | 39.00 | 39.06 | 37.60 | 37.72 | 5,670,006 | -1.28(-3.27%) |
Sep 30, 2019 | 38.63 | 39.23 | 38.63 | 39.00 | 6,607,185 | +0.59(+1.53%) |
Sep 27, 2019 | 39.66 | 39.80 | 38.03 | 38.41 | 15,923,477 | -1.81(-4.50%) |
Sep 26, 2019 | 40.39 | 40.47 | 40.01 | 40.23 | 3,018,988 | -0.22(-0.55%) |
Sep 25, 2019 | 40.00 | 40.54 | 39.92 | 40.45 | 3,228,701 | +0.55(+1.38%) |
Sep 24, 2019 | 40.20 | 40.45 | 39.68 | 39.90 | 3,226,226 | -0.45(-1.11%) |
Sep 23, 2019 | 39.75 | 40.41 | 39.71 | 40.35 | 2,733,176 | +0.34(+0.84%) |
Sep 20, 2019 | 40.53 | 40.72 | 39.88 | 40.01 | 9,686,004 | -0.52(-1.28%) |
Sep 19, 2019 | 40.50 | 40.93 | 40.24 | 40.53 | 3,776,948 | -0.02(-0.04%) |
Sep 18, 2019 | 40.00 | 40.75 | 39.62 | 40.54 | 5,411,120 | +0.56(+1.40%) |
Sep 17, 2019 | 39.19 | 40.00 | 39.13 | 39.98 | 5,747,285 | -0.34(-0.86%) |
Sep 16, 2019 | 40.01 | 40.54 | 39.81 | 40.33 | 3,259,128 | -0.13(-0.32%) |
Sep 13, 2019 | 40.44 | 40.69 | 40.18 | 40.46 | 3,720,482 | +0.51(+1.27%) |
Sep 12, 2019 | 39.79 | 40.17 | 39.44 | 39.95 | 3,601,223 | -0.03(-0.06%) |
Sep 11, 2019 | 39.65 | 39.99 | 39.08 | 39.98 | 4,621,473 | +0.48(+1.22%) |
Sep 10, 2019 | 39.48 | 39.90 | 39.07 | 39.49 | 6,920,414 | +0.26(+0.66%) |
Sep 09, 2019 | 37.36 | 39.51 | 37.24 | 39.23 | 9,110,223 | +2.11(+5.69%) |
Sep 06, 2019 | 37.04 | 37.18 | 36.75 | 37.12 | 3,928,444 | +0.18(+0.49%) |
Sep 05, 2019 | 36.71 | 37.40 | 36.51 | 36.94 | 5,267,963 | +0.78(+2.15%) |
Sep 04, 2019 | 36.20 | 36.27 | 35.79 | 36.16 | 3,096,936 | +0.34(+0.94%) |