Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 52.93 | 53.20 | 52.70 | 53.13 | 16,261,653 | +0.20(+0.39%) |
Dec 30, 2019 | 53.25 | 53.31 | 52.71 | 52.93 | 14,363,235 | -0.41(-0.77%) |
Dec 27, 2019 | 53.18 | 53.69 | 53.17 | 53.33 | 15,867,722 | +0.23(+0.43%) |
Dec 26, 2019 | 52.74 | 53.13 | 52.69 | 53.10 | 12,932,300 | +0.36(+0.69%) |
Dec 24, 2019 | 52.60 | 52.80 | 52.52 | 52.74 | 7,111,586 | +0.16(+0.30%) |
Dec 23, 2019 | 52.43 | 53.07 | 52.41 | 52.58 | 26,577,076 | +0.25(+0.48%) |
Dec 20, 2019 | 51.77 | 52.42 | 51.39 | 52.33 | 56,291,152 | +0.88(+1.71%) |
Dec 19, 2019 | 50.75 | 51.48 | 50.57 | 51.45 | 21,251,184 | +0.70(+1.38%) |
Dec 18, 2019 | 50.95 | 51.01 | 50.55 | 50.75 | 31,835,484 | -0.12(-0.23%) |
Dec 17, 2019 | 51.49 | 51.58 | 50.72 | 50.87 | 24,391,798 | -0.36(-0.69%) |
Dec 16, 2019 | 51.67 | 51.99 | 51.18 | 51.22 | 21,550,952 | -0.08(-0.16%) |
Dec 13, 2019 | 51.09 | 51.79 | 50.94 | 51.30 | 25,679,032 | +0.21(+0.42%) |
Dec 12, 2019 | 50.38 | 51.53 | 50.25 | 51.09 | 31,410,300 | +0.43(+0.84%) |
Dec 11, 2019 | 50.52 | 50.75 | 50.23 | 50.66 | 22,587,230 | +0.43(+0.85%) |
Dec 10, 2019 | 50.34 | 50.45 | 50.10 | 50.24 | 18,201,534 | +0.05(+0.11%) |
Dec 09, 2019 | 50.19 | 50.56 | 50.16 | 50.18 | 16,107,106 | -0.25(-0.49%) |
Dec 06, 2019 | 50.30 | 50.59 | 50.09 | 50.43 | 18,561,476 | +0.64(+1.28%) |
Dec 05, 2019 | 50.08 | 50.08 | 49.50 | 49.79 | 19,909,076 | +0.06(+0.12%) |
Dec 04, 2019 | 50.30 | 50.30 | 49.59 | 49.73 | 21,269,564 | -0.04(-0.09%) |
Dec 03, 2019 | 50.48 | 50.48 | 49.49 | 49.77 | 29,964,586 | -1.41(-2.76%) |
Dec 02, 2019 | 51.98 | 52.10 | 51.02 | 51.19 | 21,577,200 | -0.35(-0.67%) |
Nov 29, 2019 | 51.62 | 51.75 | 51.30 | 51.53 | 10,680,278 | -0.41(-0.79%) |
Nov 27, 2019 | 51.96 | 52.01 | 51.40 | 51.94 | 20,485,618 | -0.33(-0.63%) |
Nov 26, 2019 | 52.33 | 52.49 | 51.89 | 52.27 | 25,163,956 | +0.06(+0.12%) |
Nov 25, 2019 | 51.49 | 52.23 | 51.49 | 52.21 | 16,910,424 | +1.07(+2.08%) |
Nov 22, 2019 | 51.79 | 52.06 | 51.03 | 51.14 | 17,674,598 | -0.54(-1.05%) |
Nov 21, 2019 | 51.03 | 51.75 | 50.96 | 51.68 | 18,177,344 | +0.28(+0.55%) |
Nov 20, 2019 | 51.72 | 51.81 | 50.93 | 51.40 | 20,888,208 | -0.40(-0.77%) |
Nov 19, 2019 | 51.91 | 52.06 | 51.27 | 51.80 | 19,219,806 | +0.09(+0.17%) |
Nov 18, 2019 | 51.22 | 51.91 | 51.11 | 51.71 | 18,133,500 | +0.26(+0.50%) |
Nov 15, 2019 | 51.64 | 52.11 | 51.15 | 51.45 | 18,150,874 | +0.13(+0.26%) |
Nov 14, 2019 | 51.14 | 51.52 | 51.11 | 51.32 | 13,651,800 | -0.07(-0.14%) |
Nov 13, 2019 | 51.37 | 51.46 | 50.91 | 51.39 | 17,344,332 | -0.28(-0.53%) |
Nov 12, 2019 | 51.84 | 52.20 | 51.51 | 51.67 | 13,464,294 | -0.13(-0.26%) |
Nov 11, 2019 | 51.46 | 51.93 | 51.40 | 51.80 | 12,649,100 | +0.07(+0.14%) |
Nov 08, 2019 | 51.35 | 51.75 | 50.88 | 51.73 | 13,394,083 | +0.20(+0.38%) |
Nov 07, 2019 | 51.49 | 51.98 | 51.35 | 51.53 | 19,106,608 | +0.40(+0.78%) |
Nov 06, 2019 | 51.03 | 51.23 | 50.58 | 51.13 | 19,955,866 | +0.32(+0.64%) |
Nov 05, 2019 | 50.74 | 51.52 | 50.51 | 50.81 | 23,625,332 | -0.05(-0.10%) |
Nov 04, 2019 | 50.26 | 51.03 | 50.19 | 50.86 | 21,593,290 | +0.97(+1.95%) |
Nov 01, 2019 | 49.39 | 50.01 | 49.10 | 49.89 | 20,335,470 | -0.02(-0.04%) |
Oct 31, 2019 | 49.73 | 49.97 | 49.10 | 49.91 | 21,795,824 | -0.06(-0.12%) |
Oct 30, 2019 | 49.72 | 50.00 | 49.10 | 49.97 | 17,268,618 | +0.23(+0.46%) |
Oct 29, 2019 | 49.77 | 50.53 | 49.65 | 49.74 | 20,563,664 | -0.37(-0.74%) |
Oct 28, 2019 | 49.78 | 50.16 | 49.49 | 50.11 | 36,592,324 | +0.26(+0.53%) |
Oct 25, 2019 | 47.84 | 49.98 | 47.60 | 49.85 | 67,697,608 | +3.73(+8.10%) |
Oct 24, 2019 | 45.99 | 46.29 | 45.41 | 46.11 | 28,939,258 | +0.45(+0.99%) |
Oct 23, 2019 | 45.35 | 45.87 | 45.20 | 45.66 | 18,074,416 | -0.26(-0.56%) |
Oct 22, 2019 | 45.82 | 46.19 | 45.81 | 45.92 | 15,112,815 | -0.11(-0.23%) |
Oct 21, 2019 | 45.48 | 46.06 | 45.33 | 46.02 | 14,860,719 | +0.68(+1.50%) |
Oct 18, 2019 | 45.75 | 45.75 | 45.05 | 45.34 | 19,227,368 | -0.44(-0.96%) |
Oct 17, 2019 | 46.47 | 46.65 | 45.36 | 45.79 | 19,162,762 | -0.51(-1.11%) |
Oct 16, 2019 | 46.22 | 46.40 | 46.01 | 46.30 | 17,185,674 | -0.19(-0.40%) |
Oct 15, 2019 | 45.85 | 46.85 | 45.76 | 46.48 | 21,486,240 | +0.89(+1.96%) |
Oct 14, 2019 | 45.82 | 45.86 | 45.41 | 45.59 | 18,581,848 | -0.40(-0.86%) |
Oct 11, 2019 | 45.91 | 46.61 | 45.75 | 45.99 | 27,373,608 | +0.87(+1.92%) |
Oct 10, 2019 | 44.51 | 45.71 | 44.50 | 45.12 | 16,547,201 | +0.56(+1.25%) |
Oct 09, 2019 | 44.56 | 44.84 | 44.28 | 44.57 | 13,798,420 | +0.67(+1.53%) |
Oct 08, 2019 | 44.28 | 44.57 | 43.80 | 43.90 | 20,256,780 | -0.79(-1.78%) |
Oct 07, 2019 | 44.76 | 45.23 | 44.64 | 44.69 | 14,405,232 | -0.26(-0.59%) |
Oct 04, 2019 | 44.45 | 45.00 | 44.17 | 44.96 | 14,439,414 | +0.79(+1.78%) |
Oct 03, 2019 | 43.70 | 44.20 | 42.85 | 44.17 | 19,521,738 | +0.57(+1.30%) |
Oct 02, 2019 | 44.42 | 44.47 | 43.24 | 43.60 | 24,279,324 | -1.21(-2.70%) |