Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 53.23 | 54.08 | 53.03 | 53.96 | 4,386,269 | +0.35(+0.65%) |
Dec 30, 2019 | 54.00 | 54.15 | 53.55 | 53.61 | 4,416,918 | -0.31(-0.57%) |
Dec 27, 2019 | 54.10 | 54.46 | 53.61 | 53.92 | 6,524,813 | -0.02(-0.03%) |
Dec 26, 2019 | 54.01 | 54.55 | 53.81 | 53.94 | 5,826,877 | +0.27(+0.51%) |
Dec 24, 2019 | 53.74 | 54.36 | 53.61 | 53.66 | 3,842,293 | +0.06(+0.11%) |
Dec 23, 2019 | 52.83 | 53.80 | 52.66 | 53.61 | 8,459,453 | +0.73(+1.38%) |
Dec 20, 2019 | 53.05 | 53.12 | 52.47 | 52.88 | 13,265,699 | +0.44(+0.84%) |
Dec 19, 2019 | 52.26 | 52.59 | 52.20 | 52.44 | 6,262,948 | -0.01(-0.02%) |
Dec 18, 2019 | 52.67 | 53.08 | 52.40 | 52.44 | 6,746,604 | -0.27(-0.50%) |
Dec 17, 2019 | 52.20 | 52.93 | 52.20 | 52.71 | 7,484,891 | +0.58(+1.11%) |
Dec 16, 2019 | 52.32 | 52.75 | 51.89 | 52.13 | 6,736,380 | +0.10(+0.19%) |
Dec 13, 2019 | 52.65 | 53.17 | 51.86 | 52.03 | 8,393,419 | +0.09(+0.18%) |
Dec 12, 2019 | 51.03 | 52.24 | 50.93 | 51.94 | 6,221,390 | +0.76(+1.48%) |
Dec 11, 2019 | 50.93 | 51.32 | 50.64 | 51.18 | 4,771,131 | -0.07(-0.13%) |
Dec 10, 2019 | 51.32 | 51.46 | 50.89 | 51.25 | 5,579,814 | -0.06(-0.11%) |
Dec 09, 2019 | 51.10 | 51.63 | 50.93 | 51.31 | 6,334,575 | -0.12(-0.23%) |
Dec 06, 2019 | 50.05 | 51.56 | 49.90 | 51.42 | 10,015,945 | +1.77(+3.56%) |
Dec 05, 2019 | 50.62 | 50.83 | 49.32 | 49.66 | 6,082,076 | -0.66(-1.30%) |
Dec 04, 2019 | 49.26 | 50.66 | 49.11 | 50.31 | 9,684,948 | +1.44(+2.95%) |
Dec 03, 2019 | 49.57 | 49.71 | 48.64 | 48.87 | 7,394,065 | -1.23(-2.45%) |
Dec 02, 2019 | 49.99 | 50.87 | 49.81 | 50.10 | 8,642,230 | +0.36(+0.72%) |
Nov 29, 2019 | 49.47 | 50.03 | 49.32 | 49.74 | 3,262,286 | -0.33(-0.66%) |
Nov 27, 2019 | 50.08 | 50.19 | 49.18 | 50.07 | 7,228,463 | +0.19(+0.38%) |
Nov 26, 2019 | 50.45 | 50.92 | 49.85 | 49.88 | 9,822,731 | -0.78(-1.54%) |
Nov 25, 2019 | 49.79 | 50.75 | 49.13 | 50.66 | 9,304,674 | +0.95(+1.92%) |
Nov 22, 2019 | 50.20 | 50.94 | 49.49 | 49.71 | 7,928,376 | -0.26(-0.51%) |
Nov 21, 2019 | 49.42 | 50.25 | 49.29 | 49.96 | 12,686,282 | +0.71(+1.43%) |
Nov 20, 2019 | 47.38 | 49.42 | 47.23 | 49.26 | 12,168,360 | +1.82(+3.83%) |
Nov 19, 2019 | 47.16 | 47.74 | 46.72 | 47.44 | 7,939,158 | +0.39(+0.83%) |
Nov 18, 2019 | 47.88 | 47.95 | 46.79 | 47.05 | 6,981,406 | -1.29(-2.66%) |
Nov 15, 2019 | 47.76 | 48.37 | 47.76 | 48.34 | 5,135,953 | +0.83(+1.75%) |
Nov 14, 2019 | 47.93 | 48.17 | 47.27 | 47.51 | 4,785,633 | -0.26(-0.54%) |
Nov 13, 2019 | 48.00 | 48.15 | 47.48 | 47.76 | 5,620,026 | -0.56(-1.15%) |
Nov 12, 2019 | 48.94 | 49.33 | 48.08 | 48.32 | 5,953,015 | -0.56(-1.15%) |
Nov 11, 2019 | 48.68 | 49.16 | 48.38 | 48.88 | 4,478,354 | -0.21(-0.42%) |
Nov 08, 2019 | 48.87 | 49.20 | 48.06 | 49.09 | 5,747,172 | -0.32(-0.64%) |
Nov 07, 2019 | 48.38 | 49.48 | 48.38 | 49.41 | 11,438,964 | +1.59(+3.31%) |
Nov 06, 2019 | 48.34 | 49.03 | 47.59 | 47.82 | 6,585,618 | -0.73(-1.50%) |
Nov 05, 2019 | 48.64 | 49.23 | 48.43 | 48.55 | 9,091,872 | +0.42(+0.88%) |
Nov 04, 2019 | 47.93 | 48.60 | 47.47 | 48.13 | 6,803,834 | +0.71(+1.49%) |
Nov 01, 2019 | 46.18 | 47.71 | 46.03 | 47.42 | 7,813,170 | +1.62(+3.53%) |
Oct 31, 2019 | 45.53 | 45.81 | 44.92 | 45.81 | 7,647,943 | +0.13(+0.29%) |
Oct 30, 2019 | 47.66 | 47.68 | 45.60 | 45.67 | 9,529,548 | -1.70(-3.59%) |
Oct 29, 2019 | 46.30 | 48.10 | 45.13 | 47.37 | 10,483,214 | +1.17(+2.53%) |
Oct 28, 2019 | 46.87 | 47.26 | 45.52 | 46.20 | 9,127,795 | -0.56(-1.19%) |
Oct 25, 2019 | 46.54 | 47.05 | 46.13 | 46.76 | 3,670,569 | +0.16(+0.34%) |
Oct 24, 2019 | 46.94 | 47.22 | 46.25 | 46.60 | 5,493,915 | -0.07(-0.16%) |
Oct 23, 2019 | 46.98 | 47.15 | 46.11 | 46.68 | 6,379,580 | -0.24(-0.51%) |
Oct 22, 2019 | 46.42 | 47.84 | 46.41 | 46.92 | 7,486,667 | +0.48(+1.04%) |
Oct 21, 2019 | 45.02 | 46.56 | 44.88 | 46.44 | 8,168,965 | +1.67(+3.73%) |
Oct 18, 2019 | 45.36 | 45.54 | 44.77 | 44.77 | 6,218,842 | -0.48(-1.06%) |
Oct 17, 2019 | 45.44 | 45.52 | 44.79 | 45.25 | 5,261,090 | -0.07(-0.15%) |
Oct 16, 2019 | 46.00 | 46.25 | 45.27 | 45.32 | 6,294,348 | -0.76(-1.66%) |
Oct 15, 2019 | 45.95 | 46.52 | 45.63 | 46.08 | 7,589,007 | -0.15(-0.32%) |
Oct 14, 2019 | 45.98 | 46.49 | 45.82 | 46.23 | 5,354,171 | -0.25(-0.53%) |
Oct 11, 2019 | 46.52 | 46.94 | 46.29 | 46.48 | 8,304,154 | +0.45(+0.98%) |
Oct 10, 2019 | 45.30 | 46.12 | 45.30 | 46.02 | 6,706,777 | +0.77(+1.71%) |
Oct 09, 2019 | 44.96 | 45.59 | 44.71 | 45.25 | 6,914,809 | +0.86(+1.93%) |
Oct 08, 2019 | 44.39 | 45.61 | 44.25 | 44.39 | 8,621,238 | -0.58(-1.28%) |
Oct 07, 2019 | 44.60 | 45.82 | 44.31 | 44.97 | 10,069,344 | +0.91(+2.06%) |
Oct 04, 2019 | 44.09 | 44.47 | 43.40 | 44.06 | 6,273,769 | -0.13(-0.30%) |
Oct 03, 2019 | 43.48 | 44.32 | 43.07 | 44.19 | 5,212,088 | +0.49(+1.11%) |
Oct 02, 2019 | 45.12 | 45.33 | 43.65 | 43.71 | 7,565,242 | -1.71(-3.77%) |