Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 44.99 | 45.24 | 44.71 | 44.98 | 1,392,731 | -0.01(-0.02%) |
Dec 30, 2019 | 45.45 | 45.48 | 44.94 | 44.99 | 1,630,700 | -0.20(-0.44%) |
Dec 27, 2019 | 45.39 | 45.55 | 44.62 | 45.19 | 1,056,930 | -0.32(-0.70%) |
Dec 26, 2019 | 45.33 | 45.62 | 45.33 | 45.50 | 1,069,439 | +0.12(+0.26%) |
Dec 24, 2019 | 45.47 | 45.47 | 45.17 | 45.38 | 443,733 | +0.06(+0.13%) |
Dec 23, 2019 | 45.54 | 45.54 | 45.07 | 45.33 | 2,708,183 | +0.02(+0.04%) |
Dec 20, 2019 | 45.64 | 45.64 | 45.20 | 45.31 | 4,248,805 | -0.23(-0.50%) |
Dec 19, 2019 | 45.16 | 45.69 | 45.00 | 45.53 | 3,040,321 | +0.26(+0.57%) |
Dec 18, 2019 | 45.60 | 45.75 | 45.26 | 45.28 | 2,329,152 | -0.03(-0.07%) |
Dec 17, 2019 | 45.27 | 45.45 | 45.03 | 45.31 | 2,147,882 | +0.00(+0.00%) |
Dec 16, 2019 | 45.31 | 45.64 | 45.07 | 45.31 | 2,779,184 | +0.55(+1.22%) |
Dec 13, 2019 | 45.66 | 45.69 | 44.71 | 44.76 | 2,341,629 | -0.87(-1.91%) |
Dec 12, 2019 | 44.65 | 45.74 | 44.50 | 45.63 | 2,690,617 | +1.09(+2.45%) |
Dec 11, 2019 | 44.97 | 45.47 | 44.44 | 44.54 | 3,580,512 | -0.44(-0.97%) |
Dec 10, 2019 | 45.20 | 45.30 | 44.79 | 44.98 | 2,218,698 | -0.17(-0.37%) |
Dec 09, 2019 | 45.31 | 45.31 | 44.81 | 45.15 | 2,067,434 | -0.27(-0.59%) |
Dec 06, 2019 | 45.59 | 46.02 | 45.36 | 45.41 | 3,595,259 | +0.32(+0.70%) |
Dec 05, 2019 | 45.15 | 45.15 | 44.55 | 45.10 | 4,790,704 | +0.23(+0.51%) |
Dec 04, 2019 | 44.16 | 45.01 | 44.07 | 44.87 | 3,965,750 | +0.88(+2.01%) |
Dec 03, 2019 | 43.59 | 44.08 | 43.22 | 43.99 | 3,867,504 | -0.19(-0.43%) |
Dec 02, 2019 | 44.14 | 44.97 | 43.93 | 44.18 | 4,606,170 | +0.26(+0.59%) |
Nov 29, 2019 | 43.88 | 44.17 | 43.66 | 43.92 | 1,355,913 | -0.19(-0.43%) |
Nov 27, 2019 | 43.63 | 44.17 | 43.25 | 44.11 | 3,667,987 | +0.52(+1.18%) |
Nov 26, 2019 | 43.53 | 43.66 | 43.07 | 43.59 | 5,042,452 | +0.07(+0.16%) |
Nov 25, 2019 | 41.92 | 43.67 | 41.88 | 43.52 | 12,933,928 | +1.51(+3.59%) |
Nov 22, 2019 | 41.59 | 42.14 | 41.07 | 42.01 | 8,870,430 | +0.79(+1.92%) |
Nov 21, 2019 | 43.53 | 43.53 | 40.81 | 41.22 | 29,710,036 | -4.24(-9.33%) |
Nov 20, 2019 | 44.42 | 45.74 | 43.58 | 45.46 | 7,406,075 | +0.85(+1.91%) |
Nov 19, 2019 | 44.91 | 45.27 | 44.16 | 44.61 | 3,542,534 | -0.14(-0.31%) |
Nov 18, 2019 | 44.33 | 44.79 | 44.15 | 44.75 | 3,022,116 | +0.19(+0.42%) |
Nov 15, 2019 | 43.49 | 44.60 | 43.47 | 44.56 | 3,454,644 | +1.26(+2.91%) |
Nov 14, 2019 | 42.33 | 43.35 | 42.08 | 43.30 | 1,982,499 | +0.92(+2.18%) |
Nov 13, 2019 | 43.02 | 43.02 | 42.15 | 42.38 | 2,660,736 | -0.92(-2.13%) |
Nov 12, 2019 | 42.83 | 43.32 | 42.62 | 43.30 | 2,062,343 | +0.48(+1.11%) |
Nov 11, 2019 | 42.66 | 43.06 | 42.23 | 42.83 | 1,199,075 | -0.28(-0.64%) |
Nov 08, 2019 | 43.00 | 43.36 | 42.73 | 43.10 | 1,683,241 | +0.01(+0.02%) |
Nov 07, 2019 | 43.42 | 43.78 | 42.98 | 43.09 | 2,067,246 | +0.18(+0.42%) |
Nov 06, 2019 | 42.86 | 43.18 | 42.67 | 42.92 | 2,005,457 | -0.10(-0.23%) |
Nov 05, 2019 | 43.06 | 43.40 | 42.40 | 43.01 | 2,365,167 | +0.19(+0.44%) |
Nov 04, 2019 | 42.49 | 42.98 | 42.16 | 42.83 | 2,871,332 | +0.78(+1.86%) |
Nov 01, 2019 | 41.85 | 42.31 | 41.78 | 42.05 | 2,405,366 | +0.75(+1.82%) |
Oct 31, 2019 | 41.56 | 41.56 | 40.51 | 41.30 | 2,558,086 | -0.55(-1.32%) |
Oct 30, 2019 | 41.16 | 42.08 | 40.59 | 41.85 | 3,194,318 | +0.63(+1.53%) |
Oct 29, 2019 | 41.20 | 41.44 | 40.98 | 41.22 | 1,743,591 | -0.20(-0.48%) |
Oct 28, 2019 | 40.88 | 41.68 | 40.52 | 41.41 | 2,754,674 | +0.85(+2.09%) |
Oct 25, 2019 | 40.25 | 40.82 | 40.25 | 40.56 | 4,478,299 | +0.15(+0.37%) |
Oct 24, 2019 | 40.37 | 40.66 | 40.01 | 40.42 | 2,227,211 | +0.01(+0.02%) |
Oct 23, 2019 | 39.89 | 40.48 | 39.61 | 40.41 | 2,500,617 | +0.41(+1.04%) |
Oct 22, 2019 | 40.63 | 40.86 | 39.91 | 39.99 | 4,136,439 | -0.51(-1.27%) |
Oct 21, 2019 | 40.59 | 41.09 | 40.13 | 40.50 | 3,819,823 | +0.14(+0.34%) |
Oct 18, 2019 | 40.58 | 41.04 | 39.75 | 40.37 | 11,165,034 | +1.79(+4.64%) |
Oct 17, 2019 | 38.71 | 39.31 | 38.13 | 38.58 | 4,632,117 | +0.03(+0.08%) |
Oct 16, 2019 | 39.19 | 39.46 | 38.32 | 38.55 | 4,184,656 | -0.83(-2.11%) |
Oct 15, 2019 | 39.15 | 39.98 | 38.92 | 39.38 | 4,608,612 | +0.51(+1.32%) |
Oct 14, 2019 | 38.77 | 39.17 | 38.51 | 38.86 | 3,244,375 | -0.15(-0.38%) |
Oct 11, 2019 | 39.10 | 39.67 | 38.94 | 39.01 | 5,318,846 | +0.50(+1.31%) |
Oct 10, 2019 | 37.95 | 38.54 | 37.69 | 38.51 | 5,662,267 | +1.30(+3.51%) |
Oct 09, 2019 | 36.60 | 37.33 | 36.42 | 37.20 | 4,058,883 | +0.96(+2.64%) |
Oct 08, 2019 | 36.26 | 36.66 | 35.81 | 36.25 | 4,232,360 | -0.53(-1.45%) |
Oct 07, 2019 | 36.32 | 37.20 | 36.27 | 36.78 | 6,243,601 | +0.81(+2.25%) |
Oct 04, 2019 | 35.35 | 36.07 | 34.66 | 35.97 | 7,082,620 | +0.74(+2.10%) |
Oct 03, 2019 | 34.86 | 35.61 | 34.27 | 35.23 | 9,550,906 | +0.44(+1.28%) |
Oct 02, 2019 | 35.44 | 36.08 | 34.61 | 34.78 | 9,590,593 | -1.29(-3.59%) |