Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 56.60 | 56.83 | 56.24 | 56.30 | 683,400 | -0.34(-0.60%) |
Dec 30, 2019 | 56.40 | 57.02 | 56.40 | 56.64 | 847,739 | +0.19(+0.34%) |
Dec 27, 2019 | 56.21 | 56.46 | 55.76 | 56.45 | 339,900 | +0.23(+0.41%) |
Dec 26, 2019 | 56.13 | 56.22 | 55.80 | 56.22 | 342,196 | +0.20(+0.36%) |
Dec 24, 2019 | 56.16 | 56.17 | 55.71 | 56.02 | 273,800 | -0.09(-0.16%) |
Dec 23, 2019 | 55.66 | 56.13 | 54.88 | 56.11 | 492,897 | +0.55(+0.99%) |
Dec 20, 2019 | 55.78 | 56.27 | 55.26 | 55.56 | 1,746,900 | +0.31(+0.56%) |
Dec 19, 2019 | 53.17 | 55.35 | 53.10 | 55.25 | 1,490,880 | +2.25(+4.25%) |
Dec 18, 2019 | 52.65 | 53.15 | 52.53 | 53.00 | 1,113,274 | +0.30(+0.57%) |
Dec 17, 2019 | 53.22 | 53.22 | 52.28 | 52.70 | 665,573 | -0.41(-0.77%) |
Dec 16, 2019 | 52.48 | 53.43 | 52.45 | 53.11 | 517,698 | +0.92(+1.76%) |
Dec 13, 2019 | 52.23 | 52.63 | 51.82 | 52.19 | 612,200 | -0.05(-0.10%) |
Dec 12, 2019 | 52.12 | 52.81 | 51.75 | 52.24 | 373,785 | +0.06(+0.11%) |
Dec 11, 2019 | 53.11 | 53.44 | 52.02 | 52.18 | 760,084 | -0.91(-1.71%) |
Dec 10, 2019 | 52.05 | 53.10 | 51.90 | 53.09 | 1,298,334 | +1.03(+1.98%) |
Dec 09, 2019 | 52.08 | 52.20 | 51.70 | 52.06 | 422,543 | +0.01(+0.02%) |
Dec 06, 2019 | 52.00 | 52.62 | 52.00 | 52.05 | 872,900 | +0.45(+0.87%) |
Dec 05, 2019 | 51.76 | 51.85 | 51.25 | 51.60 | 732,874 | -0.18(-0.35%) |
Dec 04, 2019 | 51.49 | 51.94 | 51.18 | 51.78 | 669,350 | +0.42(+0.82%) |
Dec 03, 2019 | 50.86 | 51.54 | 50.41 | 51.36 | 512,832 | -0.07(-0.14%) |
Dec 02, 2019 | 52.11 | 52.45 | 51.26 | 51.43 | 584,291 | -0.56(-1.08%) |
Nov 29, 2019 | 53.22 | 53.23 | 51.94 | 51.99 | 301,900 | -1.23(-2.31%) |
Nov 27, 2019 | 52.73 | 53.25 | 52.72 | 53.22 | 412,500 | +0.55(+1.04%) |
Nov 26, 2019 | 52.87 | 52.91 | 52.47 | 52.67 | 470,287 | -0.18(-0.34%) |
Nov 25, 2019 | 52.41 | 53.18 | 52.36 | 52.85 | 867,025 | +0.81(+1.56%) |
Nov 22, 2019 | 51.67 | 52.38 | 51.41 | 52.04 | 606,100 | +0.49(+0.95%) |
Nov 21, 2019 | 51.52 | 51.65 | 51.19 | 51.55 | 595,253 | -0.05(-0.10%) |
Nov 20, 2019 | 50.95 | 51.64 | 50.95 | 51.60 | 756,315 | +0.49(+0.96%) |
Nov 19, 2019 | 50.53 | 51.20 | 50.41 | 51.11 | 453,643 | +0.69(+1.37%) |
Nov 18, 2019 | 50.36 | 50.54 | 50.05 | 50.42 | 474,769 | +0.00(+0.00%) |
Nov 15, 2019 | 49.28 | 50.44 | 49.10 | 50.42 | 419,400 | +1.31(+2.67%) |
Nov 14, 2019 | 49.42 | 49.56 | 48.47 | 49.11 | 475,211 | -0.44(-0.89%) |
Nov 13, 2019 | 49.06 | 49.79 | 48.89 | 49.55 | 536,955 | +0.09(+0.18%) |
Nov 12, 2019 | 49.90 | 50.13 | 49.40 | 49.46 | 543,628 | -0.39(-0.78%) |
Nov 11, 2019 | 49.10 | 49.87 | 49.08 | 49.85 | 281,426 | +0.33(+0.67%) |
Nov 08, 2019 | 49.25 | 49.54 | 49.01 | 49.52 | 470,900 | +0.27(+0.55%) |
Nov 07, 2019 | 49.55 | 50.18 | 48.93 | 49.25 | 1,046,295 | +0.13(+0.26%) |
Nov 06, 2019 | 50.30 | 50.30 | 48.55 | 49.12 | 1,001,915 | -1.31(-2.60%) |
Nov 05, 2019 | 51.25 | 51.43 | 47.72 | 50.43 | 1,674,541 | +0.21(+0.42%) |
Nov 04, 2019 | 50.07 | 50.34 | 48.88 | 50.22 | 1,308,868 | +0.59(+1.19%) |
Nov 01, 2019 | 48.96 | 49.64 | 48.66 | 49.63 | 1,057,900 | +0.98(+2.01%) |
Oct 31, 2019 | 49.65 | 49.75 | 48.25 | 48.65 | 839,703 | -1.22(-2.45%) |
Oct 30, 2019 | 50.61 | 50.61 | 49.62 | 49.87 | 395,376 | -0.66(-1.31%) |
Oct 29, 2019 | 49.99 | 50.80 | 49.99 | 50.53 | 350,198 | +0.41(+0.82%) |
Oct 28, 2019 | 49.65 | 50.20 | 49.58 | 50.12 | 308,752 | +0.57(+1.15%) |
Oct 25, 2019 | 49.43 | 49.83 | 48.95 | 49.55 | 390,900 | +0.02(+0.04%) |
Oct 24, 2019 | 49.65 | 49.80 | 49.16 | 49.53 | 476,635 | +0.23(+0.47%) |
Oct 23, 2019 | 48.39 | 49.32 | 48.10 | 49.30 | 513,163 | +0.89(+1.84%) |
Oct 22, 2019 | 48.93 | 49.05 | 48.27 | 48.41 | 270,877 | -0.22(-0.45%) |
Oct 21, 2019 | 48.06 | 49.01 | 47.78 | 48.63 | 511,834 | +0.00(+0.00%) |
Oct 18, 2019 | 49.45 | 49.60 | 48.09 | 48.63 | 479,000 | -1.10(-2.21%) |
Oct 17, 2019 | 49.12 | 49.85 | 49.07 | 49.73 | 644,879 | +0.91(+1.86%) |
Oct 16, 2019 | 49.07 | 49.30 | 48.56 | 48.82 | 605,971 | -0.38(-0.77%) |
Oct 15, 2019 | 48.57 | 49.29 | 48.54 | 49.20 | 710,513 | +0.86(+1.78%) |
Oct 14, 2019 | 48.42 | 48.67 | 48.19 | 48.34 | 535,440 | -0.29(-0.60%) |
Oct 11, 2019 | 48.17 | 49.03 | 48.08 | 48.63 | 630,000 | +0.96(+2.01%) |
Oct 10, 2019 | 47.88 | 48.15 | 47.21 | 47.67 | 446,540 | -0.26(-0.54%) |
Oct 09, 2019 | 48.00 | 48.37 | 47.85 | 47.93 | 542,991 | +0.23(+0.48%) |
Oct 08, 2019 | 48.16 | 48.64 | 47.31 | 47.70 | 667,009 | -0.94(-1.93%) |
Oct 07, 2019 | 48.74 | 49.17 | 48.45 | 48.64 | 669,635 | -0.46(-0.94%) |
Oct 04, 2019 | 48.22 | 49.10 | 47.92 | 49.10 | 570,300 | +1.16(+2.42%) |
Oct 03, 2019 | 47.03 | 48.02 | 46.74 | 47.94 | 907,214 | +0.88(+1.87%) |
Oct 02, 2019 | 46.91 | 47.25 | 46.43 | 47.06 | 671,018 | -0.15(-0.32%) |