Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 50.44 | 50.54 | 50.16 | 50.24 | 3,167,441 | -0.19(-0.37%) |
Dec 30, 2019 | 51.04 | 51.09 | 50.35 | 50.43 | 2,598,502 | -0.31(-0.60%) |
Dec 27, 2019 | 51.02 | 51.14 | 50.59 | 50.74 | 2,117,832 | +0.00(+0.00%) |
Dec 26, 2019 | 50.41 | 50.85 | 50.17 | 50.74 | 3,254,678 | +0.39(+0.77%) |
Dec 24, 2019 | 50.81 | 51.02 | 50.15 | 50.35 | 2,167,202 | -0.32(-0.62%) |
Dec 23, 2019 | 49.74 | 50.68 | 49.57 | 50.67 | 6,034,973 | +1.04(+2.09%) |
Dec 20, 2019 | 48.34 | 50.62 | 47.70 | 49.63 | 16,055,628 | +3.52(+7.63%) |
Dec 19, 2019 | 46.15 | 46.49 | 46.03 | 46.11 | 4,529,620 | +0.07(+0.15%) |
Dec 18, 2019 | 46.41 | 46.62 | 46.03 | 46.04 | 6,661,226 | -0.61(-1.31%) |
Dec 17, 2019 | 46.22 | 46.76 | 46.00 | 46.66 | 3,284,060 | +0.21(+0.45%) |
Dec 16, 2019 | 47.51 | 47.51 | 46.32 | 46.45 | 4,643,698 | -0.45(-0.97%) |
Dec 13, 2019 | 46.62 | 47.44 | 46.57 | 46.90 | 7,038,703 | +0.54(+1.17%) |
Dec 12, 2019 | 45.35 | 46.42 | 45.23 | 46.36 | 5,333,149 | +1.10(+2.42%) |
Dec 11, 2019 | 44.94 | 45.38 | 44.86 | 45.26 | 2,872,183 | +0.46(+1.04%) |
Dec 10, 2019 | 44.54 | 44.89 | 44.36 | 44.80 | 3,741,433 | -0.09(-0.20%) |
Dec 09, 2019 | 44.55 | 44.99 | 44.43 | 44.89 | 3,242,873 | +0.63(+1.43%) |
Dec 06, 2019 | 44.35 | 44.60 | 44.20 | 44.25 | 3,725,378 | +0.56(+1.29%) |
Dec 05, 2019 | 43.89 | 43.99 | 43.36 | 43.69 | 3,188,853 | +0.32(+0.73%) |
Dec 04, 2019 | 43.05 | 43.83 | 43.05 | 43.37 | 2,675,494 | +0.34(+0.78%) |
Dec 03, 2019 | 43.34 | 43.34 | 42.77 | 43.04 | 3,131,476 | -0.94(-2.14%) |
Dec 02, 2019 | 44.64 | 44.66 | 43.93 | 43.98 | 3,416,846 | -0.58(-1.31%) |
Nov 29, 2019 | 44.70 | 44.84 | 44.49 | 44.56 | 1,935,327 | -0.14(-0.31%) |
Nov 27, 2019 | 44.47 | 44.78 | 44.27 | 44.70 | 4,888,901 | +0.53(+1.21%) |
Nov 26, 2019 | 44.19 | 44.23 | 43.63 | 44.16 | 3,255,219 | +0.18(+0.40%) |
Nov 25, 2019 | 43.37 | 44.11 | 43.33 | 43.99 | 3,090,245 | +0.81(+1.88%) |
Nov 22, 2019 | 43.03 | 43.42 | 42.74 | 43.18 | 4,017,346 | +0.65(+1.53%) |
Nov 21, 2019 | 42.41 | 42.78 | 41.98 | 42.52 | 3,814,388 | -0.15(-0.35%) |
Nov 20, 2019 | 43.03 | 43.14 | 42.52 | 42.67 | 3,154,247 | -0.80(-1.84%) |
Nov 19, 2019 | 43.93 | 44.02 | 43.46 | 43.47 | 2,562,093 | -0.21(-0.47%) |
Nov 18, 2019 | 43.78 | 43.90 | 43.44 | 43.68 | 2,247,871 | -0.15(-0.33%) |
Nov 15, 2019 | 43.83 | 44.05 | 43.54 | 43.83 | 2,238,560 | +0.40(+0.92%) |
Nov 14, 2019 | 43.15 | 43.48 | 42.94 | 43.42 | 1,978,990 | +0.37(+0.86%) |
Nov 13, 2019 | 43.25 | 43.37 | 42.87 | 43.05 | 2,624,896 | -0.41(-0.94%) |
Nov 12, 2019 | 43.93 | 44.01 | 43.24 | 43.46 | 2,302,040 | -0.20(-0.45%) |
Nov 11, 2019 | 43.62 | 43.98 | 43.40 | 43.66 | 2,348,636 | -0.36(-0.82%) |
Nov 08, 2019 | 43.58 | 44.02 | 43.25 | 44.02 | 2,773,280 | +0.00(+0.00%) |
Nov 07, 2019 | 43.86 | 44.30 | 43.65 | 44.02 | 3,907,319 | +0.66(+1.53%) |
Nov 06, 2019 | 43.84 | 43.88 | 43.21 | 43.36 | 3,147,466 | -0.48(-1.09%) |
Nov 05, 2019 | 43.35 | 44.28 | 43.30 | 43.83 | 3,941,973 | +0.64(+1.47%) |
Nov 04, 2019 | 42.26 | 43.36 | 42.26 | 43.20 | 4,269,824 | +1.23(+2.93%) |
Nov 01, 2019 | 42.24 | 42.33 | 41.89 | 41.97 | 4,403,641 | +0.06(+0.14%) |
Oct 31, 2019 | 42.14 | 42.25 | 41.49 | 41.91 | 5,203,584 | -0.31(-0.74%) |
Oct 30, 2019 | 43.47 | 43.47 | 41.98 | 42.22 | 4,353,208 | -0.93(-2.15%) |
Oct 29, 2019 | 43.62 | 43.68 | 43.14 | 43.15 | 3,374,523 | -0.02(-0.05%) |
Oct 28, 2019 | 43.57 | 43.83 | 43.12 | 43.17 | 2,829,055 | -0.38(-0.88%) |
Oct 25, 2019 | 42.90 | 43.80 | 42.88 | 43.55 | 2,794,260 | +0.65(+1.53%) |
Oct 24, 2019 | 43.04 | 43.08 | 42.20 | 42.90 | 4,298,644 | -0.10(-0.23%) |
Oct 23, 2019 | 42.05 | 43.07 | 41.67 | 42.99 | 7,471,883 | +1.42(+3.41%) |
Oct 22, 2019 | 42.15 | 42.25 | 41.56 | 41.58 | 3,991,539 | -0.56(-1.32%) |
Oct 21, 2019 | 42.09 | 42.52 | 41.99 | 42.13 | 4,692,245 | +0.32(+0.77%) |
Oct 18, 2019 | 41.38 | 41.99 | 41.34 | 41.81 | 5,392,644 | +0.34(+0.82%) |
Oct 17, 2019 | 41.43 | 41.77 | 41.19 | 41.47 | 3,242,691 | +0.05(+0.12%) |
Oct 16, 2019 | 41.68 | 41.91 | 41.22 | 41.42 | 2,841,886 | -0.10(-0.24%) |
Oct 15, 2019 | 41.11 | 41.89 | 40.97 | 41.52 | 3,021,032 | +0.44(+1.07%) |
Oct 14, 2019 | 40.52 | 41.27 | 40.40 | 41.08 | 4,167,587 | +0.48(+1.18%) |
Oct 11, 2019 | 40.97 | 41.35 | 40.58 | 40.60 | 6,096,530 | +0.59(+1.47%) |
Oct 10, 2019 | 39.89 | 40.50 | 39.82 | 40.01 | 4,332,004 | +0.41(+1.04%) |
Oct 09, 2019 | 39.60 | 39.86 | 39.41 | 39.60 | 3,588,380 | +0.39(+1.00%) |
Oct 08, 2019 | 39.48 | 39.55 | 39.01 | 39.21 | 4,394,549 | -0.76(-1.91%) |
Oct 07, 2019 | 39.88 | 40.41 | 39.60 | 39.98 | 5,863,163 | -0.22(-0.56%) |
Oct 04, 2019 | 40.11 | 40.38 | 39.89 | 40.20 | 5,391,416 | +0.14(+0.34%) |
Oct 03, 2019 | 40.32 | 40.44 | 39.67 | 40.06 | 7,346,826 | -0.43(-1.06%) |
Oct 02, 2019 | 41.19 | 41.20 | 40.48 | 40.49 | 6,558,879 | -1.03(-2.47%) |