Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 59.05 | 59.25 | 58.43 | 58.67 | 6,562,398 | -0.38(-0.64%) |
Jan 30, 2020 | 58.39 | 59.09 | 58.11 | 59.04 | 4,505,313 | +0.62(+1.07%) |
Jan 29, 2020 | 58.38 | 58.61 | 58.04 | 58.42 | 3,902,408 | +0.04(+0.07%) |
Jan 28, 2020 | 58.13 | 58.70 | 57.93 | 58.38 | 5,657,242 | +0.26(+0.44%) |
Jan 27, 2020 | 57.84 | 58.39 | 57.79 | 58.12 | 5,294,532 | +0.25(+0.43%) |
Jan 24, 2020 | 57.50 | 57.94 | 57.39 | 57.87 | 6,058,539 | +0.40(+0.70%) |
Jan 23, 2020 | 56.64 | 57.49 | 56.59 | 57.47 | 4,177,248 | +0.55(+0.97%) |
Jan 22, 2020 | 56.88 | 57.15 | 56.78 | 56.92 | 4,043,570 | +0.15(+0.26%) |
Jan 21, 2020 | 56.12 | 56.91 | 56.05 | 56.77 | 5,455,706 | +0.72(+1.28%) |
Jan 17, 2020 | 55.29 | 56.11 | 55.19 | 56.05 | 7,286,807 | +0.92(+1.68%) |
Jan 16, 2020 | 54.74 | 55.15 | 54.68 | 55.13 | 3,774,971 | +0.48(+0.87%) |
Jan 15, 2020 | 54.17 | 54.75 | 54.11 | 54.65 | 4,526,710 | +0.55(+1.02%) |
Jan 14, 2020 | 53.79 | 54.10 | 53.68 | 54.10 | 6,183,713 | +0.32(+0.59%) |
Jan 13, 2020 | 53.13 | 54.02 | 53.09 | 53.79 | 6,314,292 | +0.73(+1.38%) |
Jan 10, 2020 | 52.85 | 53.17 | 52.76 | 53.05 | 5,313,131 | +0.33(+0.63%) |
Jan 09, 2020 | 52.25 | 52.74 | 52.13 | 52.72 | 3,737,477 | +0.55(+1.05%) |
Jan 08, 2020 | 52.25 | 52.37 | 51.99 | 52.17 | 4,096,114 | -0.02(-0.03%) |
Jan 07, 2020 | 52.14 | 52.28 | 51.87 | 52.19 | 3,838,732 | -0.16(-0.30%) |
Jan 06, 2020 | 52.14 | 52.50 | 52.09 | 52.34 | 4,208,922 | +0.21(+0.40%) |
Jan 03, 2020 | 52.11 | 52.42 | 52.02 | 52.14 | 4,237,978 | -0.05(-0.10%) |
Jan 02, 2020 | 53.04 | 53.06 | 52.02 | 52.19 | 5,610,805 | -0.90(-1.70%) |
Dec 31, 2019 | 52.76 | 53.10 | 52.65 | 53.09 | 4,520,686 | +0.30(+0.57%) |
Dec 30, 2019 | 52.70 | 52.84 | 52.44 | 52.79 | 3,327,129 | -0.10(-0.19%) |
Dec 27, 2019 | 52.54 | 52.90 | 52.49 | 52.89 | 2,918,154 | +0.24(+0.46%) |
Dec 26, 2019 | 52.58 | 52.70 | 52.42 | 52.64 | 2,833,066 | +0.03(+0.06%) |
Dec 24, 2019 | 52.73 | 52.74 | 52.47 | 52.61 | 2,354,898 | -0.11(-0.21%) |
Dec 23, 2019 | 53.14 | 53.29 | 52.62 | 52.72 | 4,413,429 | -0.50(-0.94%) |
Dec 20, 2019 | 53.13 | 53.46 | 52.77 | 53.22 | 13,670,293 | +0.66(+1.25%) |
Dec 19, 2019 | 52.99 | 53.03 | 51.99 | 52.56 | 9,830,104 | -0.47(-0.88%) |
Dec 18, 2019 | 52.98 | 53.23 | 52.65 | 53.03 | 7,659,038 | -0.06(-0.11%) |
Dec 17, 2019 | 52.00 | 53.54 | 51.94 | 53.09 | 12,718,192 | +1.19(+2.30%) |
Dec 16, 2019 | 50.83 | 51.94 | 50.82 | 51.89 | 9,089,480 | +1.26(+2.49%) |
Dec 13, 2019 | 50.54 | 50.98 | 50.37 | 50.64 | 6,189,934 | +0.04(+0.08%) |
Dec 12, 2019 | 50.42 | 50.88 | 50.23 | 50.59 | 7,735,467 | +0.02(+0.03%) |
Dec 11, 2019 | 50.54 | 50.84 | 50.29 | 50.58 | 6,955,506 | +0.30(+0.60%) |
Dec 10, 2019 | 51.20 | 51.20 | 50.08 | 50.28 | 9,500,616 | -0.92(-1.81%) |
Dec 09, 2019 | 51.79 | 51.89 | 51.09 | 51.20 | 5,172,404 | -0.58(-1.13%) |
Dec 06, 2019 | 52.27 | 52.37 | 51.75 | 51.79 | 4,224,778 | -0.52(-0.99%) |
Dec 05, 2019 | 52.12 | 52.36 | 51.98 | 52.30 | 3,860,185 | +0.06(+0.11%) |
Dec 04, 2019 | 51.93 | 52.46 | 51.88 | 52.24 | 6,403,029 | +0.27(+0.51%) |
Dec 03, 2019 | 51.74 | 52.00 | 51.46 | 51.98 | 5,804,174 | +0.64(+1.25%) |
Dec 02, 2019 | 51.54 | 51.68 | 51.13 | 51.34 | 5,200,711 | -0.33(-0.63%) |
Nov 29, 2019 | 52.09 | 52.41 | 51.66 | 51.66 | 2,236,344 | -0.27(-0.51%) |
Nov 27, 2019 | 51.93 | 52.04 | 51.59 | 51.93 | 4,238,218 | +0.05(+0.10%) |
Nov 26, 2019 | 51.95 | 51.99 | 51.66 | 51.88 | 9,840,829 | +0.06(+0.11%) |
Nov 25, 2019 | 52.41 | 52.74 | 51.70 | 51.82 | 7,660,133 | -0.59(-1.13%) |
Nov 22, 2019 | 52.40 | 52.51 | 51.97 | 52.41 | 4,354,853 | +0.18(+0.34%) |
Nov 21, 2019 | 52.36 | 52.44 | 52.09 | 52.24 | 3,331,864 | -0.08(-0.16%) |
Nov 20, 2019 | 51.84 | 52.36 | 51.77 | 52.32 | 3,669,260 | +0.48(+0.92%) |
Nov 19, 2019 | 51.63 | 52.18 | 51.49 | 51.84 | 4,366,886 | -0.23(-0.43%) |
Nov 18, 2019 | 51.89 | 52.57 | 51.89 | 52.07 | 5,961,646 | +0.23(+0.45%) |
Nov 15, 2019 | 51.54 | 51.84 | 51.46 | 51.84 | 6,521,000 | +0.36(+0.70%) |
Nov 14, 2019 | 51.37 | 51.72 | 51.11 | 51.48 | 6,544,475 | +0.40(+0.78%) |
Nov 13, 2019 | 50.21 | 51.26 | 50.21 | 51.08 | 6,045,822 | +1.01(+2.01%) |
Nov 12, 2019 | 50.01 | 50.26 | 49.90 | 50.07 | 4,045,549 | +0.18(+0.36%) |
Nov 11, 2019 | 50.55 | 50.55 | 49.85 | 49.89 | 4,121,645 | -0.65(-1.29%) |
Nov 08, 2019 | 50.00 | 50.54 | 50.00 | 50.54 | 4,737,799 | +0.45(+0.91%) |
Nov 07, 2019 | 50.74 | 50.79 | 49.82 | 50.09 | 7,261,913 | -0.94(-1.84%) |
Nov 06, 2019 | 50.73 | 51.16 | 50.73 | 51.03 | 3,408,916 | +0.40(+0.80%) |
Nov 05, 2019 | 50.73 | 51.06 | 50.44 | 50.63 | 4,798,102 | -0.31(-0.62%) |
Nov 04, 2019 | 51.43 | 51.46 | 50.78 | 50.94 | 4,908,512 | -0.43(-0.84%) |