Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 49.87 | 50.21 | 49.14 | 49.40 | 9,230,841 | -1.21(-2.40%) |
Jan 30, 2020 | 49.67 | 50.70 | 49.53 | 50.61 | 8,337,562 | +0.33(+0.66%) |
Jan 29, 2020 | 51.20 | 51.27 | 50.10 | 50.28 | 4,935,396 | -0.57(-1.13%) |
Jan 28, 2020 | 51.21 | 51.27 | 50.62 | 50.85 | 5,804,239 | +0.12(+0.23%) |
Jan 27, 2020 | 51.01 | 51.40 | 50.57 | 50.74 | 8,807,482 | -1.31(-2.52%) |
Jan 24, 2020 | 52.12 | 52.12 | 51.58 | 52.05 | 6,844,633 | -0.43(-0.82%) |
Jan 23, 2020 | 51.54 | 52.66 | 51.22 | 52.48 | 7,457,145 | +0.11(+0.21%) |
Jan 22, 2020 | 53.03 | 53.03 | 52.23 | 52.38 | 8,119,697 | -0.85(-1.59%) |
Jan 21, 2020 | 53.67 | 53.91 | 53.15 | 53.22 | 8,389,946 | -0.86(-1.60%) |
Jan 17, 2020 | 54.26 | 54.39 | 53.90 | 54.09 | 5,733,034 | +0.00(+0.00%) |
Jan 16, 2020 | 54.35 | 54.54 | 53.82 | 54.09 | 5,191,279 | +0.06(+0.11%) |
Jan 15, 2020 | 54.03 | 54.30 | 53.56 | 54.03 | 4,731,863 | -0.12(-0.21%) |
Jan 14, 2020 | 54.21 | 54.30 | 53.75 | 54.15 | 7,361,857 | +0.01(+0.02%) |
Jan 13, 2020 | 54.33 | 54.45 | 53.93 | 54.14 | 4,421,523 | -0.24(-0.44%) |
Jan 10, 2020 | 54.75 | 55.03 | 54.30 | 54.38 | 8,701,749 | -0.54(-0.98%) |
Jan 09, 2020 | 53.67 | 54.99 | 53.44 | 54.92 | 7,224,281 | +0.94(+1.74%) |
Jan 08, 2020 | 55.24 | 55.39 | 53.63 | 53.98 | 7,783,680 | -1.28(-2.32%) |
Jan 07, 2020 | 55.23 | 55.27 | 54.65 | 55.26 | 7,190,342 | +0.00(+0.00%) |
Jan 06, 2020 | 55.09 | 55.64 | 54.76 | 55.26 | 10,615,269 | +0.65(+1.19%) |
Jan 03, 2020 | 55.73 | 55.80 | 54.09 | 54.61 | 7,620,226 | +0.20(+0.37%) |
Jan 02, 2020 | 54.26 | 54.60 | 53.91 | 54.41 | 4,959,877 | +0.36(+0.66%) |
Dec 31, 2019 | 53.32 | 54.17 | 53.12 | 54.06 | 4,378,785 | +0.35(+0.65%) |
Dec 30, 2019 | 54.09 | 54.24 | 53.64 | 53.71 | 4,409,381 | -0.31(-0.57%) |
Dec 27, 2019 | 54.20 | 54.55 | 53.71 | 54.01 | 6,513,680 | -0.02(-0.03%) |
Dec 26, 2019 | 54.11 | 54.65 | 53.91 | 54.03 | 5,816,935 | +0.27(+0.51%) |
Dec 24, 2019 | 53.83 | 54.45 | 53.71 | 53.76 | 3,835,737 | +0.06(+0.11%) |
Dec 23, 2019 | 52.92 | 53.89 | 52.75 | 53.70 | 8,445,018 | +0.73(+1.38%) |
Dec 20, 2019 | 53.14 | 53.22 | 52.56 | 52.97 | 13,243,063 | +0.44(+0.84%) |
Dec 19, 2019 | 52.35 | 52.68 | 52.28 | 52.53 | 6,252,262 | -0.01(-0.02%) |
Dec 18, 2019 | 52.76 | 53.17 | 52.49 | 52.53 | 6,735,093 | -0.27(-0.50%) |
Dec 17, 2019 | 52.28 | 53.02 | 52.28 | 52.80 | 7,472,120 | +0.58(+1.11%) |
Dec 16, 2019 | 52.41 | 52.84 | 51.98 | 52.22 | 6,724,886 | +0.10(+0.19%) |
Dec 13, 2019 | 52.74 | 53.26 | 51.94 | 52.12 | 8,379,097 | +0.09(+0.18%) |
Dec 12, 2019 | 51.11 | 52.33 | 51.01 | 52.03 | 6,210,774 | +0.76(+1.48%) |
Dec 11, 2019 | 51.01 | 51.40 | 50.73 | 51.27 | 4,762,990 | -0.07(-0.13%) |
Dec 10, 2019 | 51.40 | 51.54 | 50.98 | 51.34 | 5,570,293 | -0.06(-0.11%) |
Dec 09, 2019 | 51.19 | 51.72 | 51.02 | 51.40 | 6,323,766 | -0.12(-0.23%) |
Dec 06, 2019 | 50.13 | 51.64 | 49.98 | 51.51 | 9,998,855 | +1.77(+3.56%) |
Dec 05, 2019 | 50.71 | 50.92 | 49.41 | 49.74 | 6,071,698 | -0.66(-1.30%) |
Dec 04, 2019 | 49.34 | 50.75 | 49.19 | 50.40 | 9,668,423 | +1.45(+2.95%) |
Dec 03, 2019 | 49.66 | 49.80 | 48.72 | 48.95 | 7,381,449 | -1.23(-2.45%) |
Dec 02, 2019 | 50.07 | 50.95 | 49.89 | 50.18 | 8,627,484 | +0.36(+0.72%) |
Nov 29, 2019 | 49.55 | 50.12 | 49.40 | 49.82 | 3,256,719 | -0.33(-0.66%) |
Nov 27, 2019 | 50.16 | 50.27 | 49.27 | 50.16 | 7,216,128 | +0.19(+0.38%) |
Nov 26, 2019 | 50.54 | 51.00 | 49.93 | 49.97 | 9,805,970 | -0.78(-1.54%) |
Nov 25, 2019 | 49.87 | 50.84 | 49.22 | 50.75 | 9,288,797 | +0.96(+1.92%) |
Nov 22, 2019 | 50.28 | 51.03 | 49.57 | 49.79 | 7,914,848 | -0.26(-0.51%) |
Nov 21, 2019 | 49.50 | 50.33 | 49.38 | 50.05 | 12,664,635 | +0.71(+1.43%) |
Nov 20, 2019 | 47.46 | 49.50 | 47.31 | 49.34 | 12,147,597 | +1.82(+3.83%) |
Nov 19, 2019 | 47.24 | 47.82 | 46.80 | 47.52 | 7,925,611 | +0.39(+0.83%) |
Nov 18, 2019 | 47.96 | 48.03 | 46.87 | 47.13 | 6,969,493 | -1.29(-2.66%) |
Nov 15, 2019 | 47.85 | 48.45 | 47.84 | 48.42 | 5,127,189 | +0.83(+1.75%) |
Nov 14, 2019 | 48.01 | 48.25 | 47.35 | 47.59 | 4,777,467 | -0.26(-0.54%) |
Nov 13, 2019 | 48.08 | 48.23 | 47.56 | 47.85 | 5,610,436 | -0.56(-1.15%) |
Nov 12, 2019 | 49.03 | 49.42 | 48.16 | 48.40 | 5,942,857 | -0.57(-1.15%) |
Nov 11, 2019 | 48.76 | 49.24 | 48.46 | 48.97 | 4,470,713 | -0.21(-0.42%) |
Nov 08, 2019 | 48.95 | 49.29 | 48.14 | 49.18 | 5,737,365 | -0.32(-0.64%) |
Nov 07, 2019 | 48.46 | 49.57 | 48.46 | 49.49 | 11,419,446 | +1.59(+3.31%) |
Nov 06, 2019 | 48.42 | 49.11 | 47.67 | 47.90 | 6,574,381 | -0.73(-1.50%) |
Nov 05, 2019 | 48.73 | 49.32 | 48.51 | 48.64 | 9,076,358 | +0.42(+0.88%) |
Nov 04, 2019 | 48.01 | 48.69 | 47.55 | 48.21 | 6,792,224 | +0.71(+1.49%) |