Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 44.49 | 45.02 | 44.32 | 44.57 | 19,050,660 | +0.06(+0.13%) |
Jan 30, 2020 | 44.01 | 44.53 | 43.74 | 44.51 | 22,295,640 | -0.13(-0.29%) |
Jan 29, 2020 | 45.62 | 45.68 | 44.57 | 44.63 | 17,883,920 | -0.88(-1.93%) |
Jan 28, 2020 | 44.97 | 45.74 | 44.89 | 45.51 | 20,495,480 | +0.59(+1.32%) |
Jan 27, 2020 | 44.87 | 45.26 | 44.70 | 44.92 | 15,313,235 | -0.28(-0.61%) |
Jan 24, 2020 | 45.36 | 45.48 | 45.07 | 45.20 | 13,581,512 | -0.17(-0.38%) |
Jan 23, 2020 | 45.27 | 45.38 | 44.99 | 45.37 | 14,811,878 | +0.02(+0.05%) |
Jan 22, 2020 | 45.32 | 45.60 | 45.20 | 45.35 | 11,799,051 | +0.12(+0.27%) |
Jan 21, 2020 | 45.14 | 45.34 | 45.06 | 45.23 | 17,148,698 | +0.14(+0.32%) |
Jan 17, 2020 | 44.75 | 45.10 | 44.72 | 45.08 | 20,827,874 | +0.34(+0.77%) |
Jan 16, 2020 | 44.52 | 44.87 | 44.40 | 44.74 | 14,257,159 | +0.43(+0.96%) |
Jan 15, 2020 | 44.42 | 44.55 | 44.14 | 44.31 | 13,723,746 | +0.05(+0.10%) |
Jan 14, 2020 | 44.24 | 44.33 | 44.06 | 44.27 | 16,934,614 | -0.08(-0.19%) |
Jan 13, 2020 | 44.25 | 44.51 | 44.07 | 44.35 | 18,883,676 | +0.12(+0.27%) |
Jan 10, 2020 | 44.25 | 44.46 | 44.12 | 44.23 | 15,722,437 | +0.11(+0.24%) |
Jan 09, 2020 | 44.15 | 44.54 | 44.09 | 44.12 | 26,854,350 | +0.28(+0.63%) |
Jan 08, 2020 | 43.82 | 44.13 | 43.79 | 43.85 | 21,688,624 | +0.08(+0.18%) |
Jan 07, 2020 | 44.13 | 44.18 | 43.75 | 43.77 | 20,116,052 | -0.49(-1.11%) |
Jan 06, 2020 | 44.14 | 44.49 | 44.12 | 44.26 | 20,553,526 | -0.10(-0.22%) |
Jan 03, 2020 | 44.49 | 44.64 | 44.11 | 44.35 | 18,062,180 | -0.48(-1.06%) |
Jan 02, 2020 | 45.07 | 45.12 | 44.65 | 44.83 | 15,589,754 | -0.26(-0.57%) |
Dec 31, 2019 | 44.95 | 45.09 | 44.75 | 45.09 | 11,533,459 | +0.14(+0.31%) |
Dec 30, 2019 | 45.27 | 45.30 | 44.85 | 44.95 | 9,213,097 | -0.23(-0.52%) |
Dec 27, 2019 | 45.08 | 45.25 | 44.98 | 45.18 | 11,121,788 | +0.18(+0.39%) |
Dec 26, 2019 | 45.00 | 45.07 | 44.87 | 45.01 | 11,054,776 | +0.01(+0.02%) |
Dec 24, 2019 | 45.13 | 45.13 | 44.81 | 45.00 | 9,042,461 | -0.09(-0.20%) |
Dec 23, 2019 | 45.54 | 45.64 | 45.03 | 45.09 | 12,906,406 | -0.49(-1.08%) |
Dec 20, 2019 | 45.13 | 45.69 | 44.90 | 45.58 | 58,527,812 | +0.93(+2.09%) |
Dec 19, 2019 | 44.72 | 44.89 | 44.57 | 44.65 | 16,207,562 | -0.04(-0.10%) |
Dec 18, 2019 | 45.17 | 45.31 | 44.66 | 44.69 | 23,548,924 | -0.46(-1.02%) |
Dec 17, 2019 | 45.09 | 45.32 | 45.05 | 45.15 | 18,586,748 | +0.19(+0.42%) |
Dec 16, 2019 | 44.60 | 44.99 | 44.58 | 44.96 | 15,651,022 | +0.31(+0.69%) |
Dec 13, 2019 | 44.88 | 44.93 | 44.24 | 44.65 | 14,415,836 | -0.26(-0.59%) |
Dec 12, 2019 | 44.87 | 45.26 | 44.87 | 44.92 | 11,672,768 | +0.07(+0.15%) |
Dec 11, 2019 | 45.06 | 45.10 | 44.79 | 44.85 | 13,151,425 | -0.11(-0.25%) |
Dec 10, 2019 | 44.90 | 44.96 | 44.64 | 44.96 | 11,290,495 | +0.16(+0.36%) |
Dec 09, 2019 | 44.78 | 44.87 | 44.70 | 44.80 | 12,760,305 | -0.13(-0.29%) |
Dec 06, 2019 | 44.79 | 45.00 | 44.73 | 44.93 | 12,661,026 | +0.27(+0.61%) |
Dec 05, 2019 | 44.52 | 44.73 | 44.29 | 44.66 | 13,362,684 | +0.21(+0.48%) |
Dec 04, 2019 | 44.07 | 44.52 | 43.95 | 44.45 | 11,217,783 | +0.29(+0.65%) |
Dec 03, 2019 | 44.05 | 44.21 | 43.75 | 44.16 | 14,394,254 | +0.13(+0.30%) |
Dec 02, 2019 | 44.21 | 44.23 | 43.79 | 44.03 | 12,449,488 | -0.21(-0.46%) |
Nov 29, 2019 | 44.18 | 44.45 | 44.18 | 44.24 | 9,248,501 | +0.10(+0.23%) |
Nov 27, 2019 | 44.07 | 44.26 | 44.05 | 44.13 | 11,978,902 | +0.15(+0.35%) |
Nov 26, 2019 | 43.73 | 43.99 | 43.42 | 43.98 | 16,255,566 | +0.43(+1.00%) |
Nov 25, 2019 | 43.93 | 43.95 | 43.49 | 43.55 | 14,495,649 | -0.33(-0.75%) |
Nov 22, 2019 | 43.81 | 44.08 | 43.81 | 43.88 | 14,627,323 | +0.10(+0.23%) |
Nov 21, 2019 | 43.77 | 43.83 | 43.52 | 43.77 | 10,970,119 | +0.10(+0.22%) |
Nov 20, 2019 | 43.69 | 43.81 | 43.39 | 43.68 | 16,834,594 | -0.01(-0.03%) |
Nov 19, 2019 | 43.64 | 43.88 | 43.53 | 43.69 | 14,288,861 | +0.04(+0.10%) |
Nov 18, 2019 | 43.66 | 43.66 | 43.35 | 43.65 | 13,842,815 | -0.05(-0.12%) |
Nov 15, 2019 | 43.68 | 43.71 | 43.37 | 43.70 | 16,013,359 | +0.12(+0.29%) |
Nov 14, 2019 | 43.27 | 43.57 | 43.21 | 43.57 | 12,978,132 | -0.05(-0.12%) |
Nov 13, 2019 | 43.44 | 43.71 | 43.18 | 43.63 | 14,025,077 | +0.07(+0.15%) |
Nov 12, 2019 | 43.99 | 44.02 | 43.43 | 43.56 | 10,498,654 | -0.21(-0.49%) |
Nov 11, 2019 | 43.55 | 43.83 | 43.48 | 43.77 | 10,559,344 | +0.19(+0.44%) |
Nov 08, 2019 | 44.10 | 44.18 | 43.30 | 43.58 | 24,029,434 | -0.87(-1.95%) |
Nov 07, 2019 | 44.25 | 44.49 | 44.03 | 44.45 | 19,887,526 | +0.29(+0.67%) |
Nov 06, 2019 | 43.84 | 44.15 | 43.79 | 44.15 | 12,645,793 | +0.46(+1.06%) |
Nov 05, 2019 | 43.84 | 43.96 | 43.58 | 43.69 | 14,477,450 | -0.27(-0.62%) |
Nov 04, 2019 | 43.82 | 44.51 | 43.73 | 43.96 | 13,792,782 | -0.37(-0.83%) |