Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 48.46 | 48.60 | 47.39 | 47.50 | 2,406,600 | -1.12(-2.30%) |
Jan 30, 2020 | 48.30 | 48.91 | 48.30 | 48.62 | 1,836,215 | -0.09(-0.18%) |
Jan 29, 2020 | 49.48 | 49.53 | 48.34 | 48.71 | 2,924,039 | -0.61(-1.24%) |
Jan 28, 2020 | 48.78 | 49.62 | 48.60 | 49.32 | 2,898,631 | +0.91(+1.88%) |
Jan 27, 2020 | 47.90 | 48.82 | 47.88 | 48.41 | 3,353,282 | +0.00(+0.00%) |
Jan 24, 2020 | 49.20 | 49.33 | 48.18 | 48.41 | 3,777,900 | -0.59(-1.20%) |
Jan 23, 2020 | 48.21 | 49.19 | 48.06 | 49.00 | 8,503,402 | +0.87(+1.81%) |
Jan 22, 2020 | 48.00 | 48.46 | 47.80 | 48.13 | 2,555,871 | +0.33(+0.69%) |
Jan 21, 2020 | 47.22 | 47.84 | 47.16 | 47.80 | 3,205,834 | +0.60(+1.27%) |
Jan 17, 2020 | 47.36 | 47.55 | 47.12 | 47.20 | 2,041,400 | +0.13(+0.28%) |
Jan 16, 2020 | 46.96 | 47.11 | 46.72 | 47.07 | 1,886,168 | +0.24(+0.51%) |
Jan 15, 2020 | 46.15 | 46.90 | 46.03 | 46.83 | 3,123,459 | +0.80(+1.74%) |
Jan 14, 2020 | 45.71 | 46.17 | 45.62 | 46.03 | 1,760,003 | +0.32(+0.70%) |
Jan 13, 2020 | 45.34 | 45.77 | 45.25 | 45.71 | 2,188,947 | +0.30(+0.66%) |
Jan 10, 2020 | 45.04 | 45.67 | 44.86 | 45.41 | 2,820,000 | +0.29(+0.64%) |
Jan 09, 2020 | 45.25 | 45.56 | 44.95 | 45.12 | 3,307,713 | -0.03(-0.07%) |
Jan 08, 2020 | 45.17 | 45.79 | 45.06 | 45.15 | 4,170,713 | +0.42(+0.94%) |
Jan 07, 2020 | 44.88 | 45.02 | 44.68 | 44.73 | 1,529,445 | -0.11(-0.25%) |
Jan 06, 2020 | 44.35 | 44.97 | 44.27 | 44.84 | 3,336,640 | +0.40(+0.90%) |
Jan 03, 2020 | 44.04 | 44.52 | 44.01 | 44.44 | 2,696,500 | +0.13(+0.29%) |
Jan 02, 2020 | 44.63 | 44.63 | 43.99 | 44.31 | 2,204,365 | -0.11(-0.25%) |
Dec 31, 2019 | 44.14 | 44.55 | 44.03 | 44.42 | 1,305,000 | +0.10(+0.23%) |
Dec 30, 2019 | 44.26 | 44.43 | 43.98 | 44.32 | 1,707,075 | -0.13(-0.29%) |
Dec 27, 2019 | 44.69 | 44.69 | 44.38 | 44.45 | 404,200 | -0.06(-0.13%) |
Dec 26, 2019 | 44.66 | 44.74 | 44.26 | 44.51 | 786,619 | -0.16(-0.36%) |
Dec 24, 2019 | 44.22 | 44.67 | 44.22 | 44.67 | 1,059,100 | +0.40(+0.90%) |
Dec 23, 2019 | 44.87 | 44.92 | 44.25 | 44.27 | 2,405,140 | -0.50(-1.12%) |
Dec 20, 2019 | 44.06 | 44.80 | 44.06 | 44.77 | 2,177,600 | +0.78(+1.77%) |
Dec 19, 2019 | 44.41 | 44.41 | 43.77 | 43.99 | 3,781,347 | -0.38(-0.86%) |
Dec 18, 2019 | 44.94 | 45.02 | 44.16 | 44.37 | 3,756,207 | -0.44(-0.98%) |
Dec 17, 2019 | 45.06 | 45.39 | 44.72 | 44.81 | 4,019,608 | -0.35(-0.78%) |
Dec 16, 2019 | 45.37 | 45.51 | 44.96 | 45.16 | 1,240,262 | -0.06(-0.13%) |
Dec 13, 2019 | 45.10 | 45.32 | 44.95 | 45.22 | 1,570,100 | +0.15(+0.33%) |
Dec 12, 2019 | 45.82 | 45.94 | 45.04 | 45.07 | 2,372,635 | -0.70(-1.53%) |
Dec 11, 2019 | 45.23 | 45.77 | 45.14 | 45.77 | 1,538,525 | +0.46(+1.02%) |
Dec 10, 2019 | 45.60 | 45.60 | 45.11 | 45.31 | 1,609,426 | -0.25(-0.55%) |
Dec 09, 2019 | 45.40 | 45.67 | 45.23 | 45.56 | 1,203,839 | +0.25(+0.55%) |
Dec 06, 2019 | 45.66 | 45.99 | 45.23 | 45.31 | 1,950,500 | -0.36(-0.79%) |
Dec 05, 2019 | 45.19 | 45.71 | 45.16 | 45.67 | 1,457,942 | +0.56(+1.24%) |
Dec 04, 2019 | 45.00 | 45.32 | 44.78 | 45.11 | 1,120,154 | +0.29(+0.65%) |
Dec 03, 2019 | 44.56 | 44.85 | 44.45 | 44.82 | 1,183,798 | -0.02(-0.04%) |
Dec 02, 2019 | 45.40 | 45.54 | 44.73 | 44.84 | 2,281,331 | -0.69(-1.52%) |
Nov 29, 2019 | 45.68 | 45.85 | 45.48 | 45.53 | 452,900 | -0.26(-0.57%) |
Nov 27, 2019 | 45.84 | 46.20 | 45.61 | 45.79 | 1,080,000 | -0.10(-0.22%) |
Nov 26, 2019 | 45.28 | 45.91 | 45.28 | 45.89 | 2,578,774 | +0.61(+1.35%) |
Nov 25, 2019 | 44.83 | 45.35 | 44.83 | 45.28 | 924,919 | +0.54(+1.21%) |
Nov 22, 2019 | 44.83 | 45.01 | 44.64 | 44.74 | 1,674,500 | +0.03(+0.07%) |
Nov 21, 2019 | 45.13 | 45.31 | 44.66 | 44.71 | 1,430,256 | -0.42(-0.93%) |
Nov 20, 2019 | 45.10 | 45.60 | 44.88 | 45.13 | 1,232,382 | +0.08(+0.18%) |
Nov 19, 2019 | 45.27 | 45.51 | 44.98 | 45.05 | 1,331,128 | -0.32(-0.71%) |
Nov 18, 2019 | 45.01 | 45.60 | 44.99 | 45.37 | 2,281,914 | +0.46(+1.02%) |
Nov 15, 2019 | 45.54 | 45.60 | 44.84 | 44.91 | 2,182,700 | -0.41(-0.90%) |
Nov 14, 2019 | 45.07 | 45.44 | 44.97 | 45.32 | 1,717,502 | +0.25(+0.55%) |
Nov 13, 2019 | 44.80 | 45.23 | 44.70 | 45.07 | 2,294,152 | +0.22(+0.49%) |
Nov 12, 2019 | 44.86 | 45.27 | 44.12 | 44.85 | 7,320,648 | +0.27(+0.61%) |
Nov 11, 2019 | 43.74 | 44.58 | 43.69 | 44.58 | 1,696,913 | +0.67(+1.53%) |
Nov 08, 2019 | 43.66 | 43.99 | 43.62 | 43.91 | 1,751,300 | +0.22(+0.50%) |
Nov 07, 2019 | 44.54 | 44.64 | 43.52 | 43.69 | 5,592,870 | -0.89(-2.00%) |
Nov 06, 2019 | 44.06 | 44.63 | 43.79 | 44.58 | 3,100,793 | +0.62(+1.41%) |
Nov 05, 2019 | 44.28 | 44.41 | 43.76 | 43.96 | 3,915,274 | -0.39(-0.88%) |
Nov 04, 2019 | 45.70 | 45.73 | 44.22 | 44.35 | 3,521,872 | -1.13(-2.48%) |