Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 57.49 | 58.68 | 57.30 | 58.59 | 23,214,954 | +0.74(+1.28%) |
Dec 30, 2019 | 58.76 | 58.81 | 57.53 | 57.84 | 25,910,992 | -1.13(-1.92%) |
Dec 27, 2019 | 59.71 | 59.84 | 58.71 | 58.98 | 25,584,564 | -0.58(-0.97%) |
Dec 26, 2019 | 59.45 | 59.84 | 59.26 | 59.55 | 18,359,502 | +0.14(+0.24%) |
Dec 24, 2019 | 59.31 | 59.58 | 58.96 | 59.41 | 13,942,547 | -0.05(-0.08%) |
Dec 23, 2019 | 59.89 | 60.21 | 59.36 | 59.46 | 35,653,312 | -0.14(-0.23%) |
Dec 20, 2019 | 59.29 | 59.85 | 59.10 | 59.60 | 60,584,112 | +0.97(+1.66%) |
Dec 19, 2019 | 57.49 | 58.76 | 57.44 | 58.63 | 44,717,240 | +1.48(+2.59%) |
Dec 18, 2019 | 57.19 | 57.75 | 57.10 | 57.14 | 34,497,748 | +0.30(+0.53%) |
Dec 17, 2019 | 56.25 | 57.07 | 56.15 | 56.84 | 32,250,512 | +0.78(+1.39%) |
Dec 16, 2019 | 56.25 | 56.78 | 55.96 | 56.06 | 32,228,198 | +0.29(+0.52%) |
Dec 13, 2019 | 55.82 | 57.01 | 55.23 | 55.77 | 45,681,672 | -0.02(-0.04%) |
Dec 12, 2019 | 53.83 | 55.97 | 53.74 | 55.79 | 40,604,292 | +1.68(+3.10%) |
Dec 11, 2019 | 53.38 | 54.17 | 53.36 | 54.11 | 23,475,924 | +0.84(+1.57%) |
Dec 10, 2019 | 53.13 | 53.80 | 52.60 | 53.28 | 25,743,160 | +0.45(+0.85%) |
Dec 09, 2019 | 52.60 | 53.38 | 52.51 | 52.83 | 21,274,166 | +0.00(+0.00%) |
Dec 06, 2019 | 52.67 | 53.16 | 52.57 | 52.83 | 23,336,246 | +0.85(+1.64%) |
Dec 05, 2019 | 52.36 | 52.52 | 51.67 | 51.97 | 18,563,738 | -0.17(-0.32%) |
Dec 04, 2019 | 52.54 | 52.77 | 51.86 | 52.14 | 27,453,684 | +0.44(+0.85%) |
Dec 03, 2019 | 50.26 | 51.74 | 49.89 | 51.70 | 47,550,776 | -0.40(-0.76%) |
Dec 02, 2019 | 53.90 | 54.03 | 51.95 | 52.10 | 37,361,740 | -1.86(-3.46%) |
Nov 29, 2019 | 54.03 | 54.31 | 53.73 | 53.97 | 14,213,245 | -0.37(-0.69%) |
Nov 27, 2019 | 54.45 | 54.79 | 54.07 | 54.34 | 21,730,934 | +0.23(+0.43%) |
Nov 26, 2019 | 54.86 | 54.91 | 53.93 | 54.10 | 38,710,684 | -0.93(-1.70%) |
Nov 25, 2019 | 53.75 | 55.09 | 53.62 | 55.04 | 50,893,064 | +2.57(+4.89%) |
Nov 22, 2019 | 52.52 | 52.99 | 52.23 | 52.47 | 22,517,428 | +0.18(+0.34%) |
Nov 21, 2019 | 52.50 | 53.05 | 52.08 | 52.29 | 28,942,836 | -0.25(-0.47%) |
Nov 20, 2019 | 51.52 | 53.38 | 51.39 | 52.54 | 47,486,128 | +0.79(+1.53%) |
Nov 19, 2019 | 52.50 | 52.74 | 51.17 | 51.75 | 41,654,560 | -1.07(-2.02%) |
Nov 18, 2019 | 50.73 | 53.08 | 50.70 | 52.82 | 57,735,572 | +2.01(+3.96%) |
Nov 15, 2019 | 52.17 | 52.69 | 49.92 | 50.80 | 105,928,856 | -1.39(-2.67%) |
Nov 14, 2019 | 51.98 | 52.22 | 51.38 | 52.20 | 52,087,488 | +0.30(+0.58%) |
Nov 13, 2019 | 51.84 | 52.11 | 51.23 | 51.89 | 30,259,550 | -0.26(-0.50%) |
Nov 12, 2019 | 52.18 | 52.71 | 51.83 | 52.15 | 28,486,756 | +0.36(+0.69%) |
Nov 11, 2019 | 51.69 | 52.03 | 50.83 | 51.80 | 24,462,748 | +0.10(+0.19%) |
Nov 08, 2019 | 51.67 | 52.01 | 51.29 | 51.70 | 19,031,536 | -0.14(-0.27%) |
Nov 07, 2019 | 52.52 | 52.67 | 51.39 | 51.84 | 28,122,806 | +0.18(+0.34%) |
Nov 06, 2019 | 51.91 | 52.17 | 50.78 | 51.66 | 27,008,984 | -0.49(-0.94%) |
Nov 05, 2019 | 52.37 | 52.63 | 51.67 | 52.15 | 30,209,956 | -0.22(-0.42%) |
Nov 04, 2019 | 51.22 | 52.50 | 50.98 | 52.37 | 37,732,008 | +1.97(+3.90%) |
Nov 01, 2019 | 49.66 | 50.73 | 49.41 | 50.41 | 28,500,076 | +0.39(+0.78%) |
Oct 31, 2019 | 50.30 | 50.51 | 49.22 | 50.01 | 21,061,154 | -0.49(-0.98%) |
Oct 30, 2019 | 50.76 | 50.81 | 49.83 | 50.51 | 20,679,024 | +0.02(+0.04%) |
Oct 29, 2019 | 51.31 | 51.38 | 50.29 | 50.49 | 21,190,494 | -0.96(-1.87%) |
Oct 28, 2019 | 51.33 | 51.97 | 51.03 | 51.45 | 33,209,648 | +0.56(+1.10%) |
Oct 25, 2019 | 49.79 | 51.10 | 49.71 | 50.89 | 42,512,376 | +1.91(+3.90%) |
Oct 24, 2019 | 48.95 | 49.32 | 48.61 | 48.98 | 23,996,024 | +0.44(+0.91%) |
Oct 23, 2019 | 47.79 | 48.68 | 47.53 | 48.54 | 28,679,676 | -0.13(-0.27%) |
Oct 22, 2019 | 49.34 | 50.39 | 48.59 | 48.67 | 33,870,888 | -0.10(-0.20%) |
Oct 21, 2019 | 48.01 | 48.90 | 47.82 | 48.77 | 26,801,562 | +1.37(+2.90%) |
Oct 18, 2019 | 48.34 | 48.67 | 46.65 | 47.39 | 30,910,418 | -0.95(-1.96%) |
Oct 17, 2019 | 48.77 | 49.22 | 47.80 | 48.34 | 26,541,288 | +0.02(+0.04%) |
Oct 16, 2019 | 48.52 | 49.57 | 48.21 | 48.32 | 43,464,488 | -0.54(-1.10%) |
Oct 15, 2019 | 47.31 | 49.58 | 47.17 | 48.86 | 67,081,728 | +2.45(+5.28%) |
Oct 14, 2019 | 46.19 | 46.62 | 45.87 | 46.41 | 21,119,968 | +0.13(+0.29%) |
Oct 11, 2019 | 46.38 | 47.11 | 46.19 | 46.27 | 45,303,340 | +0.74(+1.62%) |
Oct 10, 2019 | 44.94 | 46.05 | 44.89 | 45.54 | 32,892,084 | +0.58(+1.28%) |
Oct 09, 2019 | 44.86 | 45.46 | 44.58 | 44.96 | 30,848,232 | +0.87(+1.96%) |
Oct 08, 2019 | 44.94 | 44.94 | 43.91 | 44.10 | 45,109,700 | -1.77(-3.85%) |
Oct 07, 2019 | 45.92 | 46.86 | 45.84 | 45.86 | 49,042,680 | +0.59(+1.30%) |
Oct 04, 2019 | 45.13 | 45.57 | 44.48 | 45.27 | 26,924,934 | +0.16(+0.36%) |
Oct 03, 2019 | 43.10 | 45.17 | 42.79 | 45.11 | 46,480,648 | +2.06(+4.78%) |
Oct 02, 2019 | 43.07 | 43.19 | 42.33 | 43.05 | 29,689,910 | -0.24(-0.55%) |