Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 57.39 | 57.68 | 56.82 | 57.58 | 1,822,800 | +0.57(+1.00%) |
Dec 30, 2019 | 57.70 | 57.71 | 56.89 | 57.01 | 1,824,621 | -0.47(-0.82%) |
Dec 27, 2019 | 57.86 | 57.86 | 56.95 | 57.48 | 2,006,517 | -0.03(-0.06%) |
Dec 26, 2019 | 56.80 | 57.91 | 56.72 | 57.52 | 4,442,781 | +1.02(+1.80%) |
Dec 24, 2019 | 57.15 | 57.15 | 56.47 | 56.50 | 1,370,694 | -0.47(-0.82%) |
Dec 23, 2019 | 57.23 | 57.46 | 56.78 | 56.97 | 2,200,795 | -0.34(-0.59%) |
Dec 20, 2019 | 58.00 | 58.00 | 57.08 | 57.31 | 3,588,088 | -0.38(-0.65%) |
Dec 19, 2019 | 56.92 | 58.33 | 56.70 | 57.69 | 4,510,229 | +1.05(+1.85%) |
Dec 18, 2019 | 57.36 | 57.41 | 56.46 | 56.64 | 3,974,242 | -0.55(-0.97%) |
Dec 17, 2019 | 57.23 | 57.42 | 56.05 | 57.19 | 3,967,670 | -0.02(-0.03%) |
Dec 16, 2019 | 57.56 | 58.03 | 56.73 | 57.21 | 4,166,863 | +0.12(+0.22%) |
Dec 13, 2019 | 57.46 | 57.53 | 56.73 | 57.09 | 4,437,450 | -0.05(-0.08%) |
Dec 12, 2019 | 57.87 | 58.48 | 56.62 | 57.13 | 4,118,394 | -1.17(-2.01%) |
Dec 11, 2019 | 58.76 | 59.25 | 58.25 | 58.31 | 2,872,547 | +0.24(+0.41%) |
Dec 10, 2019 | 58.09 | 58.39 | 57.74 | 58.07 | 3,268,611 | +0.23(+0.39%) |
Dec 09, 2019 | 58.03 | 58.45 | 57.70 | 57.85 | 2,594,484 | -0.31(-0.53%) |
Dec 06, 2019 | 59.43 | 59.43 | 57.97 | 58.15 | 2,321,767 | -0.85(-1.44%) |
Dec 05, 2019 | 59.19 | 60.27 | 58.76 | 59.00 | 3,508,307 | -0.48(-0.81%) |
Dec 04, 2019 | 60.43 | 60.74 | 59.18 | 59.49 | 3,448,523 | +0.18(+0.31%) |
Dec 03, 2019 | 57.64 | 59.41 | 57.14 | 59.30 | 3,552,246 | +0.66(+1.13%) |
Dec 02, 2019 | 59.05 | 59.24 | 58.39 | 58.64 | 3,338,642 | -0.29(-0.49%) |
Nov 29, 2019 | 58.51 | 59.63 | 58.27 | 58.93 | 4,287,493 | -0.73(-1.23%) |
Nov 27, 2019 | 58.34 | 59.81 | 57.10 | 59.66 | 5,464,105 | +0.88(+1.50%) |
Nov 26, 2019 | 56.74 | 59.05 | 56.43 | 58.78 | 6,766,175 | +1.85(+3.26%) |
Nov 25, 2019 | 57.00 | 57.00 | 55.88 | 56.93 | 7,140,353 | -1.09(-1.87%) |
Nov 22, 2019 | 55.77 | 58.27 | 55.77 | 58.01 | 6,939,285 | +2.99(+5.44%) |
Nov 21, 2019 | 55.13 | 57.09 | 53.95 | 55.02 | 7,775,884 | +1.23(+2.29%) |
Nov 20, 2019 | 53.26 | 54.09 | 53.00 | 53.79 | 3,244,299 | -0.13(-0.24%) |
Nov 19, 2019 | 54.59 | 54.67 | 53.42 | 53.92 | 2,808,642 | -0.33(-0.60%) |
Nov 18, 2019 | 54.27 | 54.67 | 53.83 | 54.24 | 1,743,200 | -0.19(-0.34%) |
Nov 15, 2019 | 54.53 | 55.08 | 54.28 | 54.43 | 1,456,452 | +0.29(+0.54%) |
Nov 14, 2019 | 55.26 | 55.26 | 53.68 | 54.14 | 2,408,947 | -1.00(-1.81%) |
Nov 13, 2019 | 54.37 | 55.46 | 54.22 | 55.14 | 2,528,845 | -0.27(-0.50%) |
Nov 12, 2019 | 55.70 | 55.79 | 54.95 | 55.41 | 1,906,754 | +0.23(+0.41%) |
Nov 11, 2019 | 55.57 | 55.57 | 54.70 | 55.18 | 1,654,240 | -0.70(-1.26%) |
Nov 08, 2019 | 55.79 | 55.97 | 55.25 | 55.89 | 1,256,337 | -0.20(-0.36%) |
Nov 07, 2019 | 56.38 | 56.81 | 55.76 | 56.09 | 2,321,046 | +0.15(+0.27%) |
Nov 06, 2019 | 55.02 | 56.63 | 54.70 | 55.94 | 3,390,934 | +0.98(+1.79%) |
Nov 05, 2019 | 57.66 | 57.75 | 54.79 | 54.95 | 4,741,310 | -2.56(-4.45%) |
Nov 04, 2019 | 55.74 | 57.79 | 55.74 | 57.51 | 5,948,486 | +3.40(+6.28%) |
Nov 01, 2019 | 53.83 | 54.75 | 53.33 | 54.11 | 2,763,086 | +0.69(+1.29%) |
Oct 31, 2019 | 53.48 | 53.82 | 52.83 | 53.43 | 2,501,556 | -0.05(-0.10%) |
Oct 30, 2019 | 53.10 | 53.57 | 52.56 | 53.48 | 1,958,912 | +0.53(+1.00%) |
Oct 29, 2019 | 52.92 | 53.18 | 52.28 | 52.95 | 2,093,006 | -0.07(-0.13%) |
Oct 28, 2019 | 52.73 | 53.78 | 52.41 | 53.02 | 2,205,134 | +0.47(+0.89%) |
Oct 25, 2019 | 52.87 | 53.41 | 52.29 | 52.55 | 3,567,827 | -0.32(-0.61%) |
Oct 24, 2019 | 51.10 | 53.45 | 50.97 | 52.87 | 4,159,178 | +2.25(+4.44%) |
Oct 23, 2019 | 50.95 | 51.37 | 50.27 | 50.62 | 4,775,677 | -0.64(-1.24%) |
Oct 22, 2019 | 52.93 | 53.30 | 51.00 | 51.26 | 4,139,830 | -1.33(-2.53%) |
Oct 21, 2019 | 54.22 | 54.39 | 52.51 | 52.59 | 3,008,821 | -0.87(-1.63%) |
Oct 18, 2019 | 54.01 | 54.44 | 53.24 | 53.46 | 3,527,697 | -0.53(-0.98%) |
Oct 17, 2019 | 54.96 | 55.13 | 53.55 | 53.98 | 3,787,622 | -1.11(-2.01%) |
Oct 16, 2019 | 53.13 | 55.13 | 52.93 | 55.09 | 7,521,005 | +1.58(+2.96%) |
Oct 15, 2019 | 51.85 | 53.64 | 51.82 | 53.51 | 6,303,331 | +1.81(+3.51%) |
Oct 14, 2019 | 49.80 | 52.22 | 49.62 | 51.69 | 4,257,497 | +1.46(+2.90%) |
Oct 11, 2019 | 49.32 | 51.25 | 48.97 | 50.23 | 4,347,420 | +1.84(+3.80%) |
Oct 10, 2019 | 48.09 | 48.83 | 47.74 | 48.40 | 2,951,178 | +0.48(+0.99%) |
Oct 09, 2019 | 47.79 | 48.29 | 47.43 | 47.92 | 2,413,067 | +0.33(+0.70%) |
Oct 08, 2019 | 48.73 | 48.94 | 47.27 | 47.59 | 4,364,120 | -1.82(-3.69%) |
Oct 07, 2019 | 49.24 | 49.80 | 49.00 | 49.41 | 2,919,620 | +0.14(+0.29%) |
Oct 04, 2019 | 49.22 | 49.65 | 48.97 | 49.27 | 2,935,378 | +0.12(+0.25%) |
Oct 03, 2019 | 48.87 | 49.60 | 48.47 | 49.15 | 3,475,608 | +0.53(+1.08%) |
Oct 02, 2019 | 48.97 | 49.33 | 48.07 | 48.62 | 3,179,460 | -0.49(-0.99%) |