Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 57.29 | 57.58 | 56.72 | 57.48 | 1,825,966 | +0.57(+1.00%) |
Dec 30, 2019 | 57.60 | 57.61 | 56.79 | 56.91 | 1,827,791 | -0.47(-0.82%) |
Dec 27, 2019 | 57.76 | 57.76 | 56.86 | 57.38 | 2,010,003 | -0.03(-0.06%) |
Dec 26, 2019 | 56.70 | 57.81 | 56.62 | 57.42 | 4,450,499 | +1.01(+1.80%) |
Dec 24, 2019 | 57.05 | 57.05 | 56.37 | 56.40 | 1,373,075 | -0.47(-0.82%) |
Dec 23, 2019 | 57.13 | 57.36 | 56.68 | 56.87 | 2,204,619 | -0.34(-0.59%) |
Dec 20, 2019 | 57.90 | 57.90 | 56.99 | 57.21 | 3,594,322 | -0.38(-0.65%) |
Dec 19, 2019 | 56.82 | 58.23 | 56.60 | 57.59 | 4,518,065 | +1.04(+1.85%) |
Dec 18, 2019 | 57.26 | 57.31 | 56.36 | 56.54 | 3,981,146 | -0.55(-0.97%) |
Dec 17, 2019 | 57.13 | 57.32 | 55.95 | 57.10 | 3,974,563 | -0.02(-0.03%) |
Dec 16, 2019 | 57.46 | 57.93 | 56.63 | 57.11 | 4,174,102 | +0.12(+0.22%) |
Dec 13, 2019 | 57.36 | 57.43 | 56.63 | 56.99 | 4,445,159 | -0.05(-0.08%) |
Dec 12, 2019 | 57.77 | 58.38 | 56.52 | 57.04 | 4,125,548 | -1.17(-2.01%) |
Dec 11, 2019 | 58.66 | 59.15 | 58.15 | 58.21 | 2,877,538 | +0.24(+0.41%) |
Dec 10, 2019 | 57.99 | 58.29 | 57.64 | 57.97 | 3,274,289 | +0.22(+0.39%) |
Dec 09, 2019 | 57.93 | 58.35 | 57.60 | 57.75 | 2,598,991 | -0.31(-0.53%) |
Dec 06, 2019 | 59.33 | 59.33 | 57.87 | 58.05 | 2,325,800 | -0.85(-1.44%) |
Dec 05, 2019 | 59.09 | 60.16 | 58.66 | 58.90 | 3,514,402 | +0.66(+1.13%) |
Dec 04, 2019 | 59.17 | 59.47 | 57.94 | 58.24 | 3,522,026 | +0.18(+0.31%) |
Dec 03, 2019 | 56.43 | 58.17 | 55.95 | 58.07 | 3,627,960 | +0.65(+1.13%) |
Dec 02, 2019 | 57.81 | 58.01 | 57.17 | 57.42 | 3,409,803 | -0.28(-0.49%) |
Nov 29, 2019 | 57.29 | 58.39 | 57.06 | 57.70 | 4,378,877 | -0.72(-1.23%) |
Nov 27, 2019 | 57.12 | 58.56 | 55.90 | 58.42 | 5,580,569 | +0.87(+1.50%) |
Nov 26, 2019 | 55.56 | 57.82 | 55.25 | 57.55 | 6,910,391 | +1.82(+3.26%) |
Nov 25, 2019 | 55.81 | 55.81 | 54.71 | 55.74 | 7,292,544 | -1.06(-1.87%) |
Nov 22, 2019 | 54.60 | 57.05 | 54.60 | 56.80 | 7,087,191 | +2.93(+5.44%) |
Nov 21, 2019 | 53.98 | 55.90 | 52.82 | 53.87 | 7,941,621 | +1.20(+2.29%) |
Nov 20, 2019 | 52.15 | 52.96 | 51.89 | 52.67 | 3,313,449 | -0.13(-0.24%) |
Nov 19, 2019 | 53.45 | 53.53 | 52.30 | 52.79 | 2,868,506 | -0.32(-0.60%) |
Nov 18, 2019 | 53.13 | 53.53 | 52.70 | 53.11 | 1,780,355 | -0.18(-0.34%) |
Nov 15, 2019 | 53.39 | 53.93 | 53.15 | 53.29 | 1,487,495 | +0.28(+0.54%) |
Nov 14, 2019 | 54.10 | 54.10 | 52.56 | 53.01 | 2,460,292 | -0.98(-1.81%) |
Nov 13, 2019 | 53.23 | 54.30 | 53.09 | 53.98 | 2,582,745 | -0.27(-0.50%) |
Nov 12, 2019 | 54.54 | 54.62 | 53.80 | 54.25 | 1,947,395 | +0.22(+0.41%) |
Nov 11, 2019 | 54.41 | 54.41 | 53.56 | 54.03 | 1,689,499 | -0.69(-1.26%) |
Nov 08, 2019 | 54.62 | 54.81 | 54.10 | 54.72 | 1,283,115 | -0.20(-0.36%) |
Nov 07, 2019 | 55.21 | 55.62 | 54.60 | 54.92 | 2,370,517 | +0.15(+0.27%) |
Nov 06, 2019 | 53.88 | 55.45 | 53.56 | 54.77 | 3,463,209 | +0.96(+1.79%) |
Nov 05, 2019 | 56.45 | 56.55 | 53.64 | 53.81 | 4,842,367 | -2.50(-4.45%) |
Nov 04, 2019 | 54.57 | 56.59 | 54.57 | 56.31 | 6,075,273 | +3.33(+6.28%) |
Nov 01, 2019 | 52.70 | 53.61 | 52.22 | 52.98 | 2,821,979 | +0.67(+1.29%) |
Oct 31, 2019 | 52.37 | 52.70 | 51.73 | 52.31 | 2,554,875 | -0.05(-0.10%) |
Oct 30, 2019 | 51.99 | 52.45 | 51.46 | 52.36 | 2,000,665 | +0.52(+1.00%) |
Oct 29, 2019 | 51.81 | 52.07 | 51.19 | 51.84 | 2,137,616 | -0.07(-0.13%) |
Oct 28, 2019 | 51.63 | 52.66 | 51.31 | 51.91 | 2,252,135 | +0.46(+0.89%) |
Oct 25, 2019 | 51.76 | 52.30 | 51.20 | 51.45 | 3,643,873 | -0.31(-0.61%) |
Oct 24, 2019 | 50.03 | 52.33 | 49.91 | 51.76 | 4,247,828 | +2.20(+4.44%) |
Oct 23, 2019 | 49.89 | 50.30 | 49.22 | 49.56 | 4,877,467 | -0.62(-1.24%) |
Oct 22, 2019 | 51.83 | 52.19 | 49.94 | 50.19 | 4,228,068 | -1.30(-2.53%) |
Oct 21, 2019 | 53.09 | 53.25 | 51.42 | 51.49 | 3,072,952 | -0.85(-1.63%) |
Oct 18, 2019 | 52.88 | 53.31 | 52.13 | 52.34 | 3,602,887 | -0.52(-0.98%) |
Oct 17, 2019 | 53.81 | 53.98 | 52.43 | 52.86 | 3,868,352 | -1.08(-2.01%) |
Oct 16, 2019 | 52.02 | 53.98 | 51.82 | 53.94 | 7,681,309 | +1.55(+2.96%) |
Oct 15, 2019 | 50.77 | 52.52 | 50.73 | 52.39 | 6,437,682 | +1.78(+3.51%) |
Oct 14, 2019 | 48.76 | 51.13 | 48.58 | 50.61 | 4,348,242 | +1.43(+2.90%) |
Oct 11, 2019 | 48.29 | 50.18 | 47.94 | 49.19 | 4,440,082 | +1.80(+3.80%) |
Oct 10, 2019 | 47.09 | 47.81 | 46.74 | 47.39 | 3,014,081 | +0.47(+0.99%) |
Oct 09, 2019 | 46.79 | 47.28 | 46.44 | 46.92 | 2,464,499 | +0.32(+0.70%) |
Oct 08, 2019 | 47.72 | 47.92 | 46.29 | 46.60 | 4,457,137 | -1.78(-3.69%) |
Oct 07, 2019 | 48.22 | 48.76 | 47.98 | 48.38 | 2,981,850 | +0.14(+0.29%) |
Oct 04, 2019 | 48.19 | 48.62 | 47.95 | 48.24 | 2,997,943 | +0.12(+0.25%) |
Oct 03, 2019 | 47.85 | 48.56 | 47.46 | 48.12 | 3,549,688 | +0.52(+1.08%) |
Oct 02, 2019 | 47.94 | 48.30 | 47.06 | 47.61 | 3,247,227 | -0.48(-0.99%) |