Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 35.59 | 35.73 | 35.39 | 35.71 | 16,425,554 | +0.19(+0.53%) |
Dec 30, 2019 | 35.82 | 35.90 | 35.46 | 35.52 | 30,511,982 | -0.01(-0.03%) |
Dec 27, 2019 | 35.70 | 35.75 | 35.43 | 35.53 | 25,698,554 | -0.29(-0.80%) |
Dec 26, 2019 | 35.32 | 35.82 | 35.32 | 35.82 | 24,196,212 | +0.77(+2.21%) |
Dec 24, 2019 | 35.08 | 35.12 | 34.96 | 35.04 | 3,556,657 | -0.03(-0.09%) |
Dec 23, 2019 | 35.01 | 35.10 | 34.85 | 35.07 | 34,144,412 | +0.34(+0.97%) |
Dec 20, 2019 | 34.83 | 34.90 | 34.61 | 34.74 | 40,330,888 | -0.23(-0.64%) |
Dec 19, 2019 | 34.51 | 35.03 | 34.51 | 34.96 | 35,048,620 | +0.27(+0.78%) |
Dec 18, 2019 | 34.41 | 34.72 | 34.35 | 34.69 | 41,339,156 | +0.50(+1.45%) |
Dec 17, 2019 | 34.07 | 34.31 | 33.98 | 34.20 | 29,729,092 | -0.02(-0.07%) |
Dec 16, 2019 | 34.26 | 34.46 | 34.14 | 34.22 | 41,781,000 | +0.34(+0.99%) |
Dec 13, 2019 | 33.82 | 34.27 | 33.67 | 33.88 | 42,495,664 | -0.08(-0.24%) |
Dec 12, 2019 | 33.49 | 34.02 | 33.45 | 33.96 | 44,418,808 | +0.41(+1.22%) |
Dec 11, 2019 | 33.26 | 33.34 | 33.07 | 33.56 | 24,594,224 | +0.62(+1.89%) |
Dec 10, 2019 | 33.04 | 33.07 | 32.78 | 32.93 | 19,826,670 | -0.13(-0.40%) |
Dec 09, 2019 | 32.97 | 33.27 | 32.93 | 33.07 | 26,091,516 | -0.09(-0.27%) |
Dec 06, 2019 | 32.93 | 33.22 | 32.84 | 33.15 | 30,345,186 | +0.52(+1.59%) |
Dec 05, 2019 | 32.46 | 32.82 | 32.39 | 32.64 | 25,485,098 | +0.30(+0.92%) |
Dec 04, 2019 | 32.33 | 32.51 | 32.28 | 32.34 | 22,498,988 | +0.36(+1.14%) |
Dec 03, 2019 | 31.95 | 32.05 | 31.75 | 31.98 | 15,462,973 | +0.04(+0.12%) |
Dec 02, 2019 | 31.94 | 32.04 | 31.78 | 31.94 | 30,644,310 | +0.44(+1.41%) |
Nov 29, 2019 | 31.60 | 31.72 | 31.42 | 31.49 | 17,526,240 | +0.27(+0.88%) |
Nov 27, 2019 | 31.09 | 31.34 | 30.80 | 31.22 | 24,077,240 | +0.00(+0.00%) |
Nov 26, 2019 | 31.21 | 31.27 | 30.77 | 31.22 | 48,489,928 | -0.45(-1.43%) |
Nov 25, 2019 | 31.85 | 31.98 | 31.63 | 31.67 | 26,690,854 | -0.33(-1.04%) |
Nov 22, 2019 | 32.00 | 32.14 | 31.78 | 32.01 | 23,739,704 | +0.29(+0.91%) |
Nov 21, 2019 | 31.34 | 31.72 | 31.13 | 31.72 | 28,943,660 | +0.60(+1.93%) |
Nov 20, 2019 | 31.11 | 31.41 | 30.97 | 31.12 | 23,667,246 | -0.03(-0.10%) |
Nov 19, 2019 | 31.31 | 31.33 | 31.01 | 31.15 | 19,111,678 | -0.16(-0.50%) |
Nov 18, 2019 | 31.76 | 31.78 | 31.24 | 31.30 | 37,209,740 | -0.60(-1.88%) |
Nov 15, 2019 | 31.78 | 31.98 | 31.72 | 31.90 | 25,983,380 | +0.40(+1.27%) |
Nov 14, 2019 | 31.44 | 31.62 | 31.26 | 31.50 | 29,644,708 | +0.06(+0.19%) |
Nov 13, 2019 | 31.36 | 31.59 | 31.07 | 31.44 | 49,924,708 | -0.29(-0.91%) |
Nov 12, 2019 | 31.79 | 31.83 | 31.49 | 31.73 | 54,784,472 | -0.62(-1.90%) |
Nov 11, 2019 | 31.89 | 32.41 | 31.86 | 32.35 | 26,785,802 | +0.45(+1.39%) |
Nov 08, 2019 | 32.35 | 32.58 | 31.82 | 31.90 | 55,254,332 | -1.12(-3.39%) |
Nov 07, 2019 | 32.95 | 33.26 | 32.84 | 33.02 | 31,507,160 | +0.14(+0.43%) |
Nov 06, 2019 | 32.74 | 33.28 | 32.47 | 32.88 | 40,334,476 | -0.67(-2.01%) |
Nov 05, 2019 | 33.55 | 33.73 | 33.39 | 33.56 | 26,372,342 | +0.17(+0.51%) |
Nov 04, 2019 | 33.76 | 33.80 | 33.36 | 33.38 | 21,762,624 | -0.05(-0.16%) |
Nov 01, 2019 | 33.48 | 33.73 | 33.18 | 33.44 | 48,875,944 | +0.36(+1.10%) |
Oct 31, 2019 | 33.22 | 33.25 | 32.66 | 33.07 | 37,078,700 | -0.50(-1.50%) |
Oct 30, 2019 | 32.87 | 33.59 | 32.64 | 33.58 | 32,367,480 | +0.49(+1.48%) |
Oct 29, 2019 | 33.27 | 33.43 | 33.06 | 33.09 | 21,660,276 | -0.38(-1.13%) |
Oct 28, 2019 | 33.38 | 33.60 | 33.31 | 33.47 | 24,767,030 | +0.34(+1.03%) |
Oct 25, 2019 | 32.95 | 33.28 | 32.88 | 33.13 | 35,102,780 | +0.40(+1.22%) |
Oct 24, 2019 | 33.19 | 33.20 | 32.63 | 32.72 | 25,387,846 | -0.24(-0.74%) |
Oct 23, 2019 | 32.47 | 33.04 | 32.42 | 32.97 | 43,833,180 | +0.45(+1.39%) |
Oct 22, 2019 | 31.97 | 32.67 | 31.96 | 32.52 | 44,238,972 | +0.78(+2.45%) |
Oct 21, 2019 | 31.30 | 31.75 | 31.22 | 31.74 | 32,276,486 | +0.28(+0.90%) |
Oct 18, 2019 | 31.35 | 31.59 | 31.25 | 31.46 | 29,326,240 | +0.28(+0.90%) |
Oct 17, 2019 | 31.64 | 31.75 | 31.06 | 31.17 | 34,313,836 | -0.24(-0.76%) |
Oct 16, 2019 | 30.69 | 31.42 | 30.64 | 31.41 | 40,539,232 | +0.42(+1.34%) |
Oct 15, 2019 | 31.19 | 31.32 | 31.00 | 31.00 | 24,761,876 | -0.24(-0.78%) |
Oct 14, 2019 | 31.12 | 31.26 | 31.03 | 31.24 | 21,444,284 | -0.07(-0.24%) |
Oct 11, 2019 | 30.95 | 31.57 | 30.92 | 31.32 | 50,522,896 | +0.79(+2.57%) |
Oct 10, 2019 | 30.40 | 30.91 | 30.28 | 30.53 | 29,477,258 | +0.03(+0.10%) |
Oct 09, 2019 | 30.49 | 30.70 | 30.15 | 30.50 | 24,459,192 | +0.41(+1.36%) |
Oct 08, 2019 | 30.46 | 30.73 | 30.09 | 30.09 | 40,197,964 | -0.22(-0.71%) |
Oct 07, 2019 | 31.04 | 31.18 | 30.30 | 30.31 | 35,879,792 | -0.92(-2.94%) |
Oct 04, 2019 | 30.77 | 31.29 | 30.71 | 31.23 | 31,914,598 | +0.67(+2.21%) |
Oct 03, 2019 | 30.28 | 30.70 | 30.02 | 30.55 | 38,822,252 | +0.31(+1.03%) |
Oct 02, 2019 | 30.51 | 30.54 | 30.08 | 30.24 | 41,193,208 | -0.67(-2.16%) |