Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 50.87 | 51.19 | 50.79 | 50.99 | 2,896,443 | +0.15(+0.29%) |
Dec 30, 2019 | 51.21 | 51.21 | 50.84 | 50.84 | 4,721,494 | -0.03(-0.05%) |
Dec 27, 2019 | 51.24 | 51.24 | 50.81 | 50.86 | 2,486,631 | -0.34(-0.67%) |
Dec 26, 2019 | 51.20 | 51.31 | 51.00 | 51.20 | 1,539,718 | +0.10(+0.21%) |
Dec 24, 2019 | 51.07 | 51.22 | 50.89 | 51.10 | 2,304,518 | +0.12(+0.24%) |
Dec 23, 2019 | 51.32 | 51.47 | 50.91 | 50.98 | 2,950,546 | -0.31(-0.60%) |
Dec 20, 2019 | 51.49 | 51.61 | 51.15 | 51.28 | 7,047,342 | +0.07(+0.13%) |
Dec 19, 2019 | 51.30 | 51.36 | 51.10 | 51.22 | 5,303,270 | -0.08(-0.15%) |
Dec 18, 2019 | 51.56 | 51.65 | 51.20 | 51.30 | 4,318,144 | -0.22(-0.42%) |
Dec 17, 2019 | 50.94 | 51.58 | 50.87 | 51.51 | 8,448,070 | +0.53(+1.04%) |
Dec 16, 2019 | 51.14 | 51.39 | 50.92 | 50.98 | 9,736,669 | +0.36(+0.70%) |
Dec 13, 2019 | 50.89 | 51.34 | 50.29 | 50.63 | 8,920,113 | -0.69(-1.34%) |
Dec 12, 2019 | 49.51 | 51.16 | 49.51 | 51.31 | 8,397,193 | +1.81(+3.65%) |
Dec 11, 2019 | 49.61 | 49.85 | 49.39 | 49.50 | 3,255,834 | -0.13(-0.26%) |
Dec 10, 2019 | 49.38 | 49.79 | 49.29 | 49.63 | 4,370,913 | +0.12(+0.25%) |
Dec 09, 2019 | 49.29 | 49.70 | 49.28 | 49.51 | 6,021,497 | +0.02(+0.04%) |
Dec 06, 2019 | 49.73 | 49.83 | 49.43 | 49.49 | 7,853,498 | +0.70(+1.43%) |
Dec 05, 2019 | 48.82 | 48.96 | 48.62 | 48.80 | 5,604,768 | +0.20(+0.41%) |
Dec 04, 2019 | 48.15 | 48.81 | 48.09 | 48.60 | 5,845,805 | +0.65(+1.36%) |
Dec 03, 2019 | 47.89 | 48.01 | 47.51 | 47.95 | 8,202,528 | -0.67(-1.38%) |
Dec 02, 2019 | 49.30 | 49.43 | 48.56 | 48.62 | 12,692,591 | -0.29(-0.59%) |
Nov 29, 2019 | 49.11 | 49.31 | 48.87 | 48.90 | 1,418,743 | -0.28(-0.57%) |
Nov 27, 2019 | 49.12 | 49.29 | 48.92 | 49.18 | 3,644,632 | +0.33(+0.68%) |
Nov 26, 2019 | 49.03 | 49.08 | 48.73 | 48.85 | 5,000,502 | -0.30(-0.62%) |
Nov 25, 2019 | 48.79 | 49.26 | 48.61 | 49.16 | 5,878,451 | +0.50(+1.04%) |
Nov 22, 2019 | 48.42 | 48.88 | 48.39 | 48.65 | 3,828,801 | +0.35(+0.72%) |
Nov 21, 2019 | 48.59 | 48.70 | 48.03 | 48.30 | 3,336,401 | -0.06(-0.13%) |
Nov 20, 2019 | 48.33 | 48.65 | 47.96 | 48.36 | 6,609,724 | -0.23(-0.47%) |
Nov 19, 2019 | 48.56 | 48.77 | 48.31 | 48.59 | 4,380,067 | +0.16(+0.32%) |
Nov 18, 2019 | 48.52 | 48.60 | 48.16 | 48.43 | 3,992,279 | -0.26(-0.54%) |
Nov 15, 2019 | 48.84 | 48.96 | 48.56 | 48.69 | 4,234,731 | +0.09(+0.18%) |
Nov 14, 2019 | 48.48 | 48.74 | 48.32 | 48.61 | 5,460,505 | -0.07(-0.14%) |
Nov 13, 2019 | 48.63 | 48.96 | 48.39 | 48.68 | 10,456,068 | -0.57(-1.15%) |
Nov 12, 2019 | 49.23 | 49.47 | 48.89 | 49.24 | 4,837,608 | +0.10(+0.19%) |
Nov 11, 2019 | 49.06 | 49.42 | 48.97 | 49.15 | 2,476,843 | -0.26(-0.53%) |
Nov 08, 2019 | 49.26 | 49.54 | 49.04 | 49.41 | 4,678,139 | +0.03(+0.07%) |
Nov 07, 2019 | 49.54 | 49.87 | 49.23 | 49.37 | 5,901,170 | +0.34(+0.69%) |
Nov 06, 2019 | 49.16 | 49.17 | 48.72 | 49.03 | 5,530,520 | -0.27(-0.55%) |
Nov 05, 2019 | 49.02 | 49.64 | 49.00 | 49.30 | 8,009,195 | +0.50(+1.02%) |
Nov 04, 2019 | 48.32 | 48.84 | 48.19 | 48.81 | 7,089,630 | +0.93(+1.94%) |
Nov 01, 2019 | 47.35 | 47.88 | 47.10 | 47.88 | 8,669,266 | +0.99(+2.11%) |
Oct 31, 2019 | 47.24 | 47.40 | 46.35 | 46.89 | 8,844,508 | -0.72(-1.52%) |
Oct 30, 2019 | 47.89 | 48.01 | 47.27 | 47.61 | 7,488,005 | -0.47(-0.98%) |
Oct 29, 2019 | 47.61 | 48.19 | 47.42 | 48.08 | 5,705,142 | +0.28(+0.58%) |
Oct 28, 2019 | 47.63 | 47.96 | 47.42 | 47.80 | 8,572,671 | +0.48(+1.01%) |
Oct 25, 2019 | 46.75 | 47.55 | 46.75 | 47.32 | 4,072,175 | +0.49(+1.04%) |
Oct 24, 2019 | 47.29 | 47.39 | 46.58 | 46.83 | 4,153,926 | -0.39(-0.83%) |
Oct 23, 2019 | 46.96 | 47.29 | 46.78 | 47.22 | 6,132,946 | +0.12(+0.26%) |
Oct 22, 2019 | 46.91 | 47.64 | 46.40 | 47.10 | 8,410,176 | +0.19(+0.41%) |
Oct 21, 2019 | 46.74 | 47.15 | 46.72 | 46.91 | 6,415,181 | +0.62(+1.33%) |
Oct 18, 2019 | 45.78 | 46.46 | 45.78 | 46.29 | 5,410,675 | +0.54(+1.18%) |
Oct 17, 2019 | 46.12 | 46.15 | 45.62 | 45.75 | 5,365,870 | -0.20(-0.44%) |
Oct 16, 2019 | 46.11 | 46.49 | 45.74 | 45.95 | 5,505,868 | -0.17(-0.36%) |
Oct 15, 2019 | 45.54 | 46.36 | 45.36 | 46.12 | 5,902,896 | +0.78(+1.73%) |
Oct 14, 2019 | 45.01 | 45.46 | 44.88 | 45.34 | 2,767,925 | -0.03(-0.06%) |
Oct 11, 2019 | 45.31 | 45.93 | 45.31 | 45.36 | 8,187,806 | +0.86(+1.93%) |
Oct 10, 2019 | 44.16 | 44.83 | 43.93 | 44.50 | 5,484,789 | +0.55(+1.25%) |
Oct 09, 2019 | 43.97 | 44.18 | 43.61 | 43.95 | 4,352,413 | +0.30(+0.70%) |
Oct 08, 2019 | 44.24 | 44.27 | 43.60 | 43.65 | 7,914,711 | -1.16(-2.58%) |
Oct 07, 2019 | 44.84 | 45.25 | 44.67 | 44.81 | 7,325,751 | -0.10(-0.21%) |
Oct 04, 2019 | 44.51 | 44.96 | 44.02 | 44.90 | 6,610,761 | +0.53(+1.20%) |
Oct 03, 2019 | 44.10 | 44.37 | 43.41 | 44.37 | 7,617,796 | +0.04(+0.10%) |
Oct 02, 2019 | 44.48 | 44.71 | 43.98 | 44.33 | 7,069,125 | -0.56(-1.24%) |