Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 53.24 | 54.08 | 53.03 | 53.97 | 4,385,939 | +0.35(+0.65%) |
Dec 30, 2019 | 54.00 | 54.15 | 53.55 | 53.62 | 4,416,585 | -0.31(-0.57%) |
Dec 27, 2019 | 54.11 | 54.47 | 53.62 | 53.93 | 6,524,322 | -0.02(-0.03%) |
Dec 26, 2019 | 54.02 | 54.56 | 53.82 | 53.94 | 5,826,439 | +0.27(+0.51%) |
Dec 24, 2019 | 53.74 | 54.37 | 53.62 | 53.67 | 3,842,004 | +0.06(+0.11%) |
Dec 23, 2019 | 52.84 | 53.80 | 52.66 | 53.61 | 8,458,816 | +0.73(+1.38%) |
Dec 20, 2019 | 53.05 | 53.13 | 52.47 | 52.88 | 13,264,700 | +0.44(+0.84%) |
Dec 19, 2019 | 52.27 | 52.59 | 52.20 | 52.44 | 6,262,477 | -0.01(-0.02%) |
Dec 18, 2019 | 52.67 | 53.08 | 52.41 | 52.45 | 6,746,097 | -0.27(-0.50%) |
Dec 17, 2019 | 52.20 | 52.93 | 52.20 | 52.71 | 7,484,328 | +0.58(+1.11%) |
Dec 16, 2019 | 52.32 | 52.76 | 51.89 | 52.13 | 6,735,873 | +0.10(+0.19%) |
Dec 13, 2019 | 52.66 | 53.17 | 51.86 | 52.03 | 8,392,787 | +0.09(+0.18%) |
Dec 12, 2019 | 51.03 | 52.24 | 50.93 | 51.94 | 6,220,921 | +0.76(+1.48%) |
Dec 11, 2019 | 50.93 | 51.32 | 50.65 | 51.19 | 4,770,772 | -0.07(-0.13%) |
Dec 10, 2019 | 51.32 | 51.46 | 50.90 | 51.25 | 5,579,394 | -0.06(-0.11%) |
Dec 09, 2019 | 51.10 | 51.64 | 50.94 | 51.31 | 6,334,098 | -0.12(-0.23%) |
Dec 06, 2019 | 50.05 | 51.56 | 49.90 | 51.43 | 10,015,192 | +1.77(+3.56%) |
Dec 05, 2019 | 50.62 | 50.84 | 49.33 | 49.66 | 6,081,618 | -0.66(-1.30%) |
Dec 04, 2019 | 49.26 | 50.66 | 49.11 | 50.32 | 9,684,219 | +1.44(+2.95%) |
Dec 03, 2019 | 49.58 | 49.72 | 48.64 | 48.87 | 7,393,509 | -1.23(-2.45%) |
Dec 02, 2019 | 49.99 | 50.87 | 49.81 | 50.10 | 8,641,580 | +0.36(+0.72%) |
Nov 29, 2019 | 49.47 | 50.04 | 49.32 | 49.74 | 3,262,040 | -0.33(-0.66%) |
Nov 27, 2019 | 50.08 | 50.19 | 49.19 | 50.07 | 7,227,918 | +0.19(+0.38%) |
Nov 26, 2019 | 50.46 | 50.92 | 49.85 | 49.88 | 9,821,991 | -0.78(-1.54%) |
Nov 25, 2019 | 49.79 | 50.76 | 49.14 | 50.66 | 9,303,974 | +0.95(+1.92%) |
Nov 22, 2019 | 50.20 | 50.95 | 49.49 | 49.71 | 7,927,779 | -0.26(-0.51%) |
Nov 21, 2019 | 49.42 | 50.25 | 49.29 | 49.97 | 12,685,327 | +0.71(+1.43%) |
Nov 20, 2019 | 47.39 | 49.42 | 47.24 | 49.26 | 12,167,444 | +1.82(+3.83%) |
Nov 19, 2019 | 47.16 | 47.74 | 46.72 | 47.44 | 7,938,560 | +0.39(+0.83%) |
Nov 18, 2019 | 47.88 | 47.95 | 46.80 | 47.05 | 6,980,880 | -1.29(-2.66%) |
Nov 15, 2019 | 47.77 | 48.37 | 47.76 | 48.34 | 5,135,566 | +0.83(+1.75%) |
Nov 14, 2019 | 47.93 | 48.17 | 47.27 | 47.51 | 4,785,273 | -0.26(-0.54%) |
Nov 13, 2019 | 48.00 | 48.15 | 47.49 | 47.77 | 5,619,603 | -0.56(-1.15%) |
Nov 12, 2019 | 48.95 | 49.34 | 48.08 | 48.32 | 5,952,567 | -0.56(-1.15%) |
Nov 11, 2019 | 48.68 | 49.16 | 48.38 | 48.89 | 4,478,017 | -0.21(-0.42%) |
Nov 08, 2019 | 48.87 | 49.21 | 48.07 | 49.10 | 5,746,739 | -0.32(-0.64%) |
Nov 07, 2019 | 48.38 | 49.49 | 48.38 | 49.41 | 11,438,103 | +1.59(+3.31%) |
Nov 06, 2019 | 48.34 | 49.03 | 47.59 | 47.83 | 6,585,123 | -0.73(-1.50%) |
Nov 05, 2019 | 48.65 | 49.24 | 48.43 | 48.56 | 9,091,187 | +0.42(+0.88%) |
Nov 04, 2019 | 47.93 | 48.61 | 47.48 | 48.13 | 6,803,322 | +0.71(+1.49%) |
Nov 01, 2019 | 46.18 | 47.71 | 46.03 | 47.43 | 7,812,582 | +1.62(+3.53%) |
Oct 31, 2019 | 45.54 | 45.81 | 44.92 | 45.81 | 7,647,367 | +0.13(+0.29%) |
Oct 30, 2019 | 47.67 | 47.68 | 45.60 | 45.68 | 9,528,830 | -1.70(-3.59%) |
Oct 29, 2019 | 46.31 | 48.11 | 45.14 | 47.38 | 10,482,425 | +1.17(+2.53%) |
Oct 28, 2019 | 46.87 | 47.26 | 45.53 | 46.21 | 9,127,108 | -0.56(-1.19%) |
Oct 25, 2019 | 46.55 | 47.05 | 46.14 | 46.76 | 3,670,292 | +0.16(+0.34%) |
Oct 24, 2019 | 46.95 | 47.22 | 46.25 | 46.61 | 5,493,501 | -0.07(-0.16%) |
Oct 23, 2019 | 46.99 | 47.15 | 46.12 | 46.68 | 6,379,100 | -0.24(-0.51%) |
Oct 22, 2019 | 46.42 | 47.84 | 46.42 | 46.92 | 7,486,103 | +0.48(+1.04%) |
Oct 21, 2019 | 45.02 | 46.56 | 44.88 | 46.44 | 8,168,350 | +1.67(+3.73%) |
Oct 18, 2019 | 45.36 | 45.54 | 44.77 | 44.77 | 6,218,374 | -0.48(-1.06%) |
Oct 17, 2019 | 45.44 | 45.53 | 44.80 | 45.25 | 5,260,694 | -0.07(-0.15%) |
Oct 16, 2019 | 46.00 | 46.26 | 45.28 | 45.32 | 6,293,874 | -0.76(-1.66%) |
Oct 15, 2019 | 45.95 | 46.53 | 45.64 | 46.08 | 7,588,438 | -0.15(-0.32%) |
Oct 14, 2019 | 45.98 | 46.49 | 45.83 | 46.23 | 5,353,769 | -0.25(-0.53%) |
Oct 11, 2019 | 46.52 | 46.94 | 46.29 | 46.48 | 8,303,531 | +0.45(+0.98%) |
Oct 10, 2019 | 45.30 | 46.13 | 45.30 | 46.03 | 6,706,274 | +0.77(+1.71%) |
Oct 09, 2019 | 44.96 | 45.59 | 44.72 | 45.25 | 6,914,290 | +0.86(+1.93%) |
Oct 08, 2019 | 44.39 | 45.61 | 44.25 | 44.39 | 8,620,591 | -0.58(-1.28%) |
Oct 07, 2019 | 44.60 | 45.82 | 44.31 | 44.97 | 10,068,589 | +0.91(+2.06%) |
Oct 04, 2019 | 44.09 | 44.47 | 43.41 | 44.07 | 6,273,299 | -0.13(-0.30%) |
Oct 03, 2019 | 43.48 | 44.32 | 43.08 | 44.20 | 5,211,697 | +0.49(+1.11%) |
Oct 02, 2019 | 45.13 | 45.33 | 43.65 | 43.71 | 7,564,674 | -1.71(-3.77%) |