Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 42.31 | 42.34 | 41.71 | 41.88 | 25,866,836 | -0.87(-2.02%) |
Jan 30, 2020 | 42.09 | 42.78 | 41.97 | 42.75 | 16,539,927 | +0.57(+1.35%) |
Jan 29, 2020 | 42.31 | 42.74 | 42.17 | 42.18 | 18,117,944 | -0.09(-0.21%) |
Jan 28, 2020 | 42.39 | 42.64 | 42.19 | 42.27 | 18,683,548 | +0.24(+0.57%) |
Jan 27, 2020 | 41.84 | 42.31 | 41.71 | 42.03 | 20,344,460 | -0.42(-0.99%) |
Jan 24, 2020 | 43.00 | 43.02 | 42.10 | 42.45 | 23,803,802 | -0.58(-1.35%) |
Jan 23, 2020 | 43.18 | 43.23 | 42.81 | 43.03 | 19,383,146 | -0.30(-0.70%) |
Jan 22, 2020 | 43.75 | 43.80 | 43.09 | 43.33 | 22,824,434 | -0.34(-0.78%) |
Jan 21, 2020 | 43.80 | 44.51 | 43.54 | 43.67 | 34,580,872 | -0.21(-0.49%) |
Jan 17, 2020 | 44.05 | 44.10 | 43.30 | 43.88 | 33,251,084 | -0.06(-0.14%) |
Jan 16, 2020 | 43.24 | 44.01 | 42.69 | 43.94 | 41,484,120 | +0.83(+1.92%) |
Jan 15, 2020 | 43.57 | 43.58 | 42.81 | 43.11 | 52,808,180 | -0.87(-1.99%) |
Jan 14, 2020 | 44.82 | 45.27 | 43.94 | 43.99 | 63,509,604 | -2.51(-5.39%) |
Jan 13, 2020 | 46.84 | 46.84 | 46.25 | 46.50 | 28,239,686 | -0.35(-0.74%) |
Jan 10, 2020 | 47.10 | 47.20 | 46.83 | 46.84 | 15,441,942 | -0.21(-0.44%) |
Jan 09, 2020 | 47.47 | 47.47 | 46.83 | 47.05 | 23,330,616 | -0.08(-0.17%) |
Jan 08, 2020 | 47.15 | 47.59 | 47.10 | 47.13 | 18,587,920 | +0.14(+0.30%) |
Jan 07, 2020 | 47.34 | 47.34 | 46.82 | 46.99 | 14,882,038 | -0.39(-0.83%) |
Jan 06, 2020 | 47.06 | 47.47 | 47.04 | 47.38 | 14,793,990 | -0.29(-0.60%) |
Jan 03, 2020 | 47.39 | 47.84 | 47.20 | 47.67 | 17,494,106 | -0.29(-0.61%) |
Jan 02, 2020 | 48.05 | 48.21 | 47.75 | 47.96 | 18,831,704 | -0.04(-0.09%) |
Dec 31, 2019 | 47.76 | 48.02 | 47.70 | 48.00 | 14,083,172 | +0.18(+0.37%) |
Dec 30, 2019 | 48.33 | 48.41 | 47.74 | 47.83 | 12,216,472 | -0.29(-0.59%) |
Dec 27, 2019 | 48.44 | 48.47 | 48.06 | 48.11 | 11,087,020 | -0.21(-0.42%) |
Dec 26, 2019 | 48.23 | 48.53 | 48.14 | 48.32 | 14,028,294 | +0.29(+0.61%) |
Dec 24, 2019 | 48.14 | 48.22 | 47.95 | 48.02 | 5,195,019 | +0.01(+0.02%) |
Dec 23, 2019 | 47.59 | 48.18 | 47.51 | 48.01 | 19,767,062 | +0.43(+0.90%) |
Dec 20, 2019 | 48.23 | 48.23 | 47.35 | 47.59 | 74,330,224 | -0.27(-0.56%) |
Dec 19, 2019 | 47.95 | 48.03 | 47.67 | 47.85 | 20,322,512 | -0.04(-0.07%) |
Dec 18, 2019 | 48.59 | 48.59 | 47.85 | 47.89 | 21,133,592 | -0.60(-1.23%) |
Dec 17, 2019 | 48.28 | 48.64 | 48.17 | 48.49 | 18,742,326 | +0.11(+0.22%) |
Dec 16, 2019 | 48.40 | 48.68 | 48.38 | 48.38 | 22,183,062 | +0.38(+0.80%) |
Dec 13, 2019 | 48.23 | 48.56 | 47.67 | 48.00 | 21,495,214 | -0.51(-1.05%) |
Dec 12, 2019 | 47.62 | 48.67 | 47.38 | 48.50 | 21,427,330 | +1.06(+2.24%) |
Dec 11, 2019 | 47.95 | 48.17 | 47.35 | 47.44 | 18,866,548 | -0.46(-0.97%) |
Dec 10, 2019 | 47.73 | 48.07 | 47.63 | 47.91 | 17,885,818 | -0.21(-0.43%) |
Dec 09, 2019 | 48.33 | 48.66 | 48.10 | 48.11 | 16,890,276 | -0.40(-0.83%) |
Dec 06, 2019 | 48.06 | 48.55 | 47.91 | 48.51 | 20,538,338 | +1.02(+2.14%) |
Dec 05, 2019 | 47.66 | 47.76 | 47.38 | 47.50 | 15,129,483 | -0.01(-0.02%) |
Dec 04, 2019 | 46.93 | 47.72 | 46.87 | 47.50 | 21,145,208 | +0.59(+1.26%) |
Dec 03, 2019 | 47.30 | 47.34 | 46.55 | 46.92 | 28,869,494 | -0.93(-1.94%) |
Dec 02, 2019 | 48.46 | 48.58 | 47.78 | 47.84 | 22,697,710 | -0.75(-1.54%) |
Nov 29, 2019 | 48.25 | 48.85 | 48.25 | 48.59 | 11,777,276 | +0.11(+0.22%) |
Nov 27, 2019 | 48.32 | 48.54 | 48.19 | 48.49 | 18,329,944 | +0.46(+0.97%) |
Nov 26, 2019 | 48.28 | 48.29 | 47.94 | 48.02 | 20,261,496 | -0.35(-0.72%) |
Nov 25, 2019 | 48.66 | 48.66 | 48.22 | 48.37 | 17,439,616 | -0.06(-0.13%) |
Nov 22, 2019 | 48.09 | 48.50 | 48.01 | 48.43 | 15,492,263 | +0.64(+1.34%) |
Nov 21, 2019 | 48.04 | 48.12 | 47.59 | 47.79 | 18,137,370 | +0.02(+0.04%) |
Nov 20, 2019 | 47.94 | 48.06 | 47.51 | 47.77 | 16,804,930 | -0.44(-0.91%) |
Nov 19, 2019 | 48.27 | 48.48 | 48.07 | 48.21 | 16,176,651 | +0.03(+0.06%) |
Nov 18, 2019 | 48.04 | 48.28 | 47.87 | 48.18 | 16,110,044 | +0.18(+0.37%) |
Nov 15, 2019 | 47.99 | 48.13 | 47.67 | 48.00 | 17,063,746 | +0.28(+0.58%) |
Nov 14, 2019 | 47.49 | 47.79 | 47.38 | 47.73 | 18,482,374 | +0.18(+0.38%) |
Nov 13, 2019 | 48.01 | 48.09 | 47.48 | 47.55 | 18,981,990 | -0.83(-1.72%) |
Nov 12, 2019 | 47.96 | 48.40 | 47.84 | 48.38 | 17,021,192 | +0.15(+0.31%) |
Nov 11, 2019 | 48.00 | 48.31 | 47.94 | 48.23 | 11,946,323 | -0.04(-0.09%) |
Nov 08, 2019 | 48.03 | 48.39 | 47.79 | 48.27 | 16,500,021 | +0.09(+0.19%) |
Nov 07, 2019 | 47.99 | 48.54 | 47.99 | 48.18 | 26,279,852 | +0.63(+1.33%) |
Nov 06, 2019 | 47.10 | 47.58 | 46.99 | 47.55 | 24,945,668 | +0.44(+0.94%) |
Nov 05, 2019 | 46.61 | 47.28 | 46.61 | 47.11 | 29,375,520 | +0.51(+1.10%) |
Nov 04, 2019 | 46.47 | 46.66 | 46.17 | 46.59 | 19,812,100 | +0.48(+1.03%) |