Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 01, 2019 | 46.26 | 47.79 | 46.11 | 47.51 | 7,799,838 | +1.62(+3.53%) |
Oct 31, 2019 | 45.61 | 45.88 | 44.99 | 45.88 | 7,634,893 | +0.13(+0.29%) |
Oct 30, 2019 | 47.75 | 47.76 | 45.68 | 45.75 | 9,513,287 | -1.70(-3.59%) |
Oct 29, 2019 | 46.38 | 48.19 | 45.21 | 47.46 | 10,465,326 | +1.17(+2.53%) |
Oct 28, 2019 | 46.95 | 47.34 | 45.60 | 46.28 | 9,112,220 | -0.56(-1.19%) |
Oct 25, 2019 | 46.62 | 47.13 | 46.21 | 46.84 | 3,664,306 | +0.16(+0.34%) |
Oct 24, 2019 | 47.02 | 47.30 | 46.32 | 46.68 | 5,484,540 | -0.07(-0.16%) |
Oct 23, 2019 | 47.06 | 47.23 | 46.19 | 46.76 | 6,368,694 | -0.24(-0.51%) |
Oct 22, 2019 | 46.50 | 47.92 | 46.49 | 47.00 | 7,473,892 | +0.48(+1.04%) |
Oct 21, 2019 | 45.09 | 46.64 | 44.95 | 46.52 | 8,155,026 | +1.67(+3.73%) |
Oct 18, 2019 | 45.44 | 45.61 | 44.85 | 44.85 | 6,208,231 | -0.48(-1.06%) |
Oct 17, 2019 | 45.52 | 45.60 | 44.87 | 45.33 | 5,252,113 | -0.07(-0.15%) |
Oct 16, 2019 | 46.08 | 46.33 | 45.35 | 45.39 | 6,283,608 | -0.76(-1.66%) |
Oct 15, 2019 | 46.03 | 46.60 | 45.71 | 46.16 | 7,576,060 | -0.15(-0.32%) |
Oct 14, 2019 | 46.06 | 46.57 | 45.90 | 46.31 | 5,345,036 | -0.25(-0.53%) |
Oct 11, 2019 | 46.60 | 47.02 | 46.36 | 46.55 | 8,289,986 | +0.45(+0.98%) |
Oct 10, 2019 | 45.37 | 46.20 | 45.37 | 46.10 | 6,695,335 | +0.78(+1.71%) |
Oct 09, 2019 | 45.04 | 45.66 | 44.79 | 45.33 | 6,903,011 | +0.86(+1.93%) |
Oct 08, 2019 | 44.47 | 45.69 | 44.33 | 44.47 | 8,606,529 | -0.58(-1.28%) |
Oct 07, 2019 | 44.67 | 45.89 | 44.38 | 45.04 | 10,052,165 | +0.91(+2.06%) |
Oct 04, 2019 | 44.16 | 44.54 | 43.48 | 44.14 | 6,263,065 | -0.13(-0.30%) |
Oct 03, 2019 | 43.55 | 44.39 | 43.15 | 44.27 | 5,203,195 | +0.49(+1.11%) |
Oct 02, 2019 | 45.20 | 45.41 | 43.72 | 43.78 | 7,552,335 | -1.72(-3.77%) |