Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 51.96 | 52.94 | 51.84 | 52.82 | 13,541,918 | +0.56(+1.07%) |
Dec 30, 2019 | 52.81 | 52.92 | 51.72 | 52.26 | 15,549,407 | -0.81(-1.52%) |
Dec 27, 2019 | 54.25 | 54.54 | 52.92 | 53.06 | 17,501,382 | -1.05(-1.94%) |
Dec 26, 2019 | 54.46 | 54.66 | 53.93 | 54.12 | 13,783,769 | -0.31(-0.58%) |
Dec 24, 2019 | 54.46 | 54.65 | 54.05 | 54.43 | 8,778,691 | +0.02(+0.04%) |
Dec 23, 2019 | 54.24 | 55.11 | 54.15 | 54.41 | 24,125,660 | +0.33(+0.62%) |
Dec 20, 2019 | 53.92 | 54.93 | 53.66 | 54.08 | 45,179,644 | +0.52(+0.97%) |
Dec 19, 2019 | 54.03 | 54.30 | 52.94 | 53.56 | 56,808,132 | -0.90(-1.66%) |
Dec 18, 2019 | 52.05 | 52.76 | 51.43 | 54.46 | 39,836,924 | +2.41(+4.62%) |
Dec 17, 2019 | 53.03 | 53.03 | 51.71 | 52.05 | 28,861,818 | +0.06(+0.11%) |
Dec 16, 2019 | 51.82 | 53.33 | 51.75 | 51.99 | 39,333,072 | +1.71(+3.40%) |
Dec 13, 2019 | 50.11 | 51.38 | 49.79 | 50.28 | 30,596,820 | +0.23(+0.45%) |
Dec 12, 2019 | 48.48 | 50.41 | 48.44 | 50.06 | 37,257,752 | +1.68(+3.47%) |
Dec 11, 2019 | 46.90 | 48.46 | 46.84 | 48.38 | 22,483,126 | +1.77(+3.79%) |
Dec 10, 2019 | 46.20 | 47.06 | 45.88 | 46.61 | 19,613,618 | +0.99(+2.17%) |
Dec 09, 2019 | 46.71 | 46.92 | 45.60 | 45.62 | 16,841,156 | -1.45(-3.09%) |
Dec 06, 2019 | 46.59 | 47.47 | 46.47 | 47.07 | 20,857,868 | +1.29(+2.81%) |
Dec 05, 2019 | 45.88 | 46.55 | 45.42 | 45.79 | 13,240,415 | +0.31(+0.69%) |
Dec 04, 2019 | 45.35 | 45.77 | 44.91 | 45.47 | 17,229,634 | +1.05(+2.37%) |
Dec 03, 2019 | 44.31 | 44.59 | 43.75 | 44.42 | 21,191,052 | -1.14(-2.50%) |
Dec 02, 2019 | 46.72 | 47.09 | 45.52 | 45.56 | 16,346,122 | -1.10(-2.36%) |
Nov 29, 2019 | 47.08 | 47.09 | 46.59 | 46.66 | 7,477,129 | -0.64(-1.35%) |
Nov 27, 2019 | 46.50 | 47.40 | 46.27 | 47.30 | 15,722,082 | +1.39(+3.04%) |
Nov 26, 2019 | 46.80 | 46.82 | 45.71 | 45.90 | 13,083,157 | -0.77(-1.64%) |
Nov 25, 2019 | 45.28 | 46.70 | 45.12 | 46.67 | 19,146,306 | +1.62(+3.60%) |
Nov 22, 2019 | 45.11 | 45.55 | 44.93 | 45.05 | 11,458,484 | +0.31(+0.70%) |
Nov 21, 2019 | 44.49 | 45.35 | 44.24 | 44.74 | 14,439,881 | -0.02(-0.04%) |
Nov 20, 2019 | 45.33 | 45.67 | 44.42 | 44.76 | 25,109,484 | -0.99(-2.17%) |
Nov 19, 2019 | 47.25 | 47.32 | 45.45 | 45.75 | 18,718,556 | -1.22(-2.59%) |
Nov 18, 2019 | 47.09 | 47.53 | 46.62 | 46.97 | 12,862,849 | +0.11(+0.23%) |
Nov 15, 2019 | 46.75 | 47.65 | 46.49 | 46.86 | 18,190,294 | +0.89(+1.94%) |
Nov 14, 2019 | 45.30 | 45.99 | 44.95 | 45.96 | 12,012,071 | +0.49(+1.08%) |
Nov 13, 2019 | 45.67 | 45.72 | 44.99 | 45.47 | 16,122,020 | -0.59(-1.28%) |
Nov 12, 2019 | 45.96 | 46.83 | 45.85 | 46.06 | 15,401,362 | +0.63(+1.38%) |
Nov 11, 2019 | 45.88 | 45.90 | 45.03 | 45.43 | 14,902,945 | -0.91(-1.97%) |
Nov 08, 2019 | 46.71 | 47.15 | 46.11 | 46.35 | 18,865,460 | -1.19(-2.50%) |
Nov 07, 2019 | 47.65 | 48.20 | 47.14 | 47.53 | 19,590,880 | +0.71(+1.51%) |
Nov 06, 2019 | 47.29 | 47.44 | 46.26 | 46.83 | 22,192,406 | -0.98(-2.05%) |
Nov 05, 2019 | 48.73 | 48.83 | 47.73 | 47.81 | 13,919,641 | -0.89(-1.83%) |
Nov 04, 2019 | 48.51 | 49.01 | 48.37 | 48.70 | 16,297,203 | +1.19(+2.50%) |
Nov 01, 2019 | 46.63 | 47.67 | 46.41 | 47.52 | 18,644,918 | +0.82(+1.75%) |
Oct 31, 2019 | 46.44 | 47.02 | 45.63 | 46.70 | 15,724,353 | -0.32(-0.69%) |
Oct 30, 2019 | 47.36 | 47.48 | 46.42 | 47.02 | 13,153,932 | -0.23(-0.48%) |
Oct 29, 2019 | 47.93 | 48.29 | 47.20 | 47.25 | 12,398,410 | -0.57(-1.19%) |
Oct 28, 2019 | 47.63 | 47.88 | 47.37 | 47.82 | 15,504,783 | +0.65(+1.37%) |
Oct 25, 2019 | 46.44 | 47.40 | 46.08 | 47.17 | 20,216,608 | +0.91(+1.97%) |
Oct 24, 2019 | 45.08 | 46.32 | 44.77 | 46.26 | 26,452,428 | +2.40(+5.46%) |
Oct 23, 2019 | 43.26 | 44.01 | 43.16 | 43.86 | 14,351,540 | +0.00(+0.00%) |
Oct 22, 2019 | 44.49 | 44.88 | 43.82 | 43.86 | 14,254,821 | -0.55(-1.24%) |
Oct 21, 2019 | 43.17 | 44.49 | 43.14 | 44.41 | 16,032,884 | +1.72(+4.03%) |
Oct 18, 2019 | 44.03 | 44.18 | 42.45 | 42.69 | 26,700,282 | -1.99(-4.46%) |
Oct 17, 2019 | 44.95 | 45.30 | 44.47 | 44.69 | 12,290,411 | +0.33(+0.75%) |
Oct 16, 2019 | 45.17 | 45.72 | 44.27 | 44.35 | 17,173,468 | -1.28(-2.80%) |
Oct 15, 2019 | 44.40 | 45.72 | 44.24 | 45.63 | 18,362,566 | +1.57(+3.57%) |
Oct 14, 2019 | 44.16 | 44.52 | 44.00 | 44.06 | 12,717,117 | -0.24(-0.53%) |
Oct 11, 2019 | 43.60 | 45.00 | 43.49 | 44.29 | 28,107,124 | +1.79(+4.21%) |
Oct 10, 2019 | 42.10 | 43.01 | 41.85 | 42.51 | 16,325,777 | +0.39(+0.93%) |
Oct 09, 2019 | 42.41 | 42.60 | 42.06 | 42.11 | 14,005,806 | +0.29(+0.70%) |
Oct 08, 2019 | 42.82 | 43.06 | 41.86 | 41.82 | 23,124,684 | -1.55(-3.58%) |
Oct 07, 2019 | 43.51 | 43.93 | 43.27 | 43.37 | 15,412,763 | -0.38(-0.88%) |
Oct 04, 2019 | 42.93 | 43.82 | 42.52 | 43.75 | 22,444,218 | +1.07(+2.51%) |
Oct 03, 2019 | 41.25 | 42.71 | 41.01 | 42.68 | 24,305,482 | +1.45(+3.53%) |
Oct 02, 2019 | 41.07 | 41.91 | 41.01 | 41.23 | 27,246,972 | -0.31(-0.76%) |