Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 52.86 | 53.27 | 52.66 | 53.25 | 3,219,350 | +0.23(+0.43%) |
Dec 30, 2019 | 53.76 | 53.79 | 52.81 | 53.02 | 3,840,735 | -0.56(-1.04%) |
Dec 27, 2019 | 53.64 | 53.81 | 53.45 | 53.58 | 3,107,506 | +0.19(+0.36%) |
Dec 26, 2019 | 52.97 | 53.48 | 52.93 | 53.38 | 2,717,461 | +0.45(+0.85%) |
Dec 24, 2019 | 53.15 | 53.24 | 52.74 | 52.93 | 2,937,613 | -0.42(-0.79%) |
Dec 23, 2019 | 53.18 | 53.47 | 53.11 | 53.36 | 4,388,642 | +0.27(+0.50%) |
Dec 20, 2019 | 52.95 | 53.43 | 52.53 | 53.09 | 8,777,924 | -0.03(-0.05%) |
Dec 19, 2019 | 53.61 | 53.61 | 53.04 | 53.12 | 7,887,670 | -0.66(-1.23%) |
Dec 18, 2019 | 54.24 | 54.27 | 53.43 | 53.78 | 11,012,751 | -0.12(-0.22%) |
Dec 17, 2019 | 54.34 | 54.34 | 53.49 | 53.90 | 9,239,116 | +0.63(+1.18%) |
Dec 16, 2019 | 53.04 | 53.42 | 53.04 | 53.27 | 6,350,978 | +0.26(+0.50%) |
Dec 13, 2019 | 53.74 | 54.16 | 53.01 | 53.01 | 10,865,240 | -0.33(-0.61%) |
Dec 12, 2019 | 52.10 | 53.34 | 51.89 | 53.33 | 17,350,342 | +2.47(+4.85%) |
Dec 11, 2019 | 50.09 | 51.14 | 50.08 | 50.87 | 12,118,738 | +1.26(+2.53%) |
Dec 10, 2019 | 49.76 | 50.10 | 49.44 | 49.61 | 4,796,557 | +0.05(+0.11%) |
Dec 09, 2019 | 50.10 | 50.22 | 49.43 | 49.56 | 7,188,845 | -0.44(-0.87%) |
Dec 06, 2019 | 49.59 | 50.08 | 49.59 | 50.00 | 5,966,085 | +0.49(+0.99%) |
Dec 05, 2019 | 48.79 | 49.63 | 48.68 | 49.50 | 8,378,462 | +1.11(+2.29%) |
Dec 04, 2019 | 48.48 | 48.75 | 48.33 | 48.39 | 4,291,481 | +0.36(+0.76%) |
Dec 03, 2019 | 47.70 | 48.16 | 47.48 | 48.03 | 6,062,217 | -0.18(-0.38%) |
Dec 02, 2019 | 48.73 | 48.77 | 48.03 | 48.21 | 4,918,536 | -0.10(-0.21%) |
Nov 29, 2019 | 48.28 | 48.38 | 48.05 | 48.31 | 3,727,168 | -0.73(-1.48%) |
Nov 27, 2019 | 49.17 | 49.19 | 48.72 | 49.04 | 3,062,328 | +0.24(+0.48%) |
Nov 26, 2019 | 48.68 | 48.95 | 48.57 | 48.80 | 6,233,931 | -0.12(-0.24%) |
Nov 25, 2019 | 48.31 | 49.09 | 48.05 | 48.92 | 5,518,166 | +0.88(+1.84%) |
Nov 22, 2019 | 48.16 | 48.38 | 47.99 | 48.04 | 4,584,867 | -0.17(-0.36%) |
Nov 21, 2019 | 48.68 | 48.69 | 48.18 | 48.21 | 6,633,736 | -0.47(-0.97%) |
Nov 20, 2019 | 48.73 | 48.94 | 48.42 | 48.68 | 5,785,532 | -0.24(-0.48%) |
Nov 19, 2019 | 49.19 | 49.27 | 48.84 | 48.92 | 5,199,079 | +0.31(+0.64%) |
Nov 18, 2019 | 48.58 | 49.10 | 48.58 | 48.61 | 5,247,716 | +0.12(+0.24%) |
Nov 15, 2019 | 48.24 | 48.58 | 48.12 | 48.49 | 6,578,617 | +0.74(+1.54%) |
Nov 14, 2019 | 47.77 | 47.98 | 47.44 | 47.76 | 5,833,651 | -0.36(-0.76%) |
Nov 13, 2019 | 47.85 | 48.18 | 47.46 | 48.12 | 5,898,863 | +0.66(+1.40%) |
Nov 12, 2019 | 47.95 | 47.95 | 47.35 | 47.46 | 9,478,211 | -0.41(-0.86%) |
Nov 11, 2019 | 47.67 | 48.00 | 47.47 | 47.87 | 4,446,700 | -0.21(-0.44%) |
Nov 08, 2019 | 48.71 | 48.71 | 47.80 | 48.08 | 7,209,830 | -0.76(-1.57%) |
Nov 07, 2019 | 49.05 | 49.48 | 48.70 | 48.84 | 8,671,358 | +0.03(+0.06%) |
Nov 06, 2019 | 48.87 | 48.91 | 48.32 | 48.81 | 4,994,646 | +0.08(+0.17%) |
Nov 05, 2019 | 48.80 | 49.11 | 48.68 | 48.73 | 5,810,070 | +0.05(+0.11%) |
Nov 04, 2019 | 48.73 | 48.95 | 48.34 | 48.68 | 8,415,959 | +1.26(+2.67%) |
Nov 01, 2019 | 47.22 | 47.41 | 47.05 | 47.41 | 5,744,435 | +0.43(+0.91%) |
Oct 31, 2019 | 47.22 | 47.26 | 46.73 | 46.98 | 5,649,315 | -0.25(-0.54%) |
Oct 30, 2019 | 47.13 | 47.37 | 46.92 | 47.24 | 5,713,629 | +0.40(+0.85%) |
Oct 29, 2019 | 46.86 | 47.17 | 46.81 | 46.84 | 5,833,998 | +0.15(+0.31%) |
Oct 28, 2019 | 46.77 | 46.84 | 46.46 | 46.69 | 8,489,594 | +0.16(+0.35%) |
Oct 25, 2019 | 46.23 | 46.62 | 46.13 | 46.53 | 6,927,300 | +0.16(+0.35%) |
Oct 24, 2019 | 45.95 | 46.46 | 45.71 | 46.36 | 7,712,864 | +0.71(+1.55%) |
Oct 23, 2019 | 45.59 | 45.86 | 45.43 | 45.65 | 7,834,548 | -0.43(-0.93%) |
Oct 22, 2019 | 45.77 | 46.26 | 45.66 | 46.08 | 11,781,517 | +0.48(+1.06%) |
Oct 21, 2019 | 45.07 | 45.60 | 44.89 | 45.60 | 7,559,983 | +0.76(+1.68%) |
Oct 18, 2019 | 45.18 | 45.58 | 44.71 | 44.84 | 10,076,443 | -0.43(-0.94%) |
Oct 17, 2019 | 46.54 | 46.60 | 44.83 | 45.27 | 13,648,423 | -0.35(-0.76%) |
Oct 16, 2019 | 45.81 | 46.53 | 45.56 | 45.62 | 15,066,005 | -0.24(-0.52%) |
Oct 15, 2019 | 45.68 | 46.08 | 45.60 | 45.85 | 10,583,308 | +0.44(+0.96%) |
Oct 14, 2019 | 44.97 | 45.62 | 44.86 | 45.42 | 8,784,379 | +0.45(+0.99%) |
Oct 11, 2019 | 45.00 | 45.31 | 44.89 | 44.97 | 8,260,277 | +0.45(+1.00%) |
Oct 10, 2019 | 44.51 | 44.94 | 44.13 | 44.53 | 10,520,962 | +0.23(+0.51%) |
Oct 09, 2019 | 43.86 | 44.64 | 43.83 | 44.30 | 12,624,108 | +0.75(+1.71%) |
Oct 08, 2019 | 43.92 | 44.04 | 43.32 | 43.55 | 14,481,807 | -0.08(-0.19%) |
Oct 07, 2019 | 43.43 | 43.81 | 43.16 | 43.63 | 12,538,739 | +0.48(+1.12%) |
Oct 04, 2019 | 42.80 | 43.18 | 42.57 | 43.15 | 6,284,109 | +0.26(+0.62%) |
Oct 03, 2019 | 42.27 | 42.90 | 42.08 | 42.89 | 6,824,092 | +0.64(+1.51%) |
Oct 02, 2019 | 42.51 | 42.72 | 42.16 | 42.25 | 6,366,669 | -0.69(-1.61%) |