Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 44.95 | 45.09 | 44.75 | 45.09 | 11,533,459 | +0.14(+0.31%) |
Dec 30, 2019 | 45.27 | 45.30 | 44.85 | 44.95 | 9,213,097 | -0.23(-0.52%) |
Dec 27, 2019 | 45.08 | 45.25 | 44.98 | 45.18 | 11,121,788 | +0.18(+0.39%) |
Dec 26, 2019 | 45.00 | 45.07 | 44.87 | 45.01 | 11,054,776 | +0.01(+0.02%) |
Dec 24, 2019 | 45.13 | 45.13 | 44.81 | 45.00 | 9,042,461 | -0.09(-0.20%) |
Dec 23, 2019 | 45.54 | 45.64 | 45.03 | 45.09 | 12,906,406 | -0.49(-1.08%) |
Dec 20, 2019 | 45.13 | 45.69 | 44.90 | 45.58 | 58,527,812 | +0.93(+2.09%) |
Dec 19, 2019 | 44.72 | 44.89 | 44.57 | 44.65 | 16,207,562 | -0.04(-0.10%) |
Dec 18, 2019 | 45.17 | 45.31 | 44.66 | 44.69 | 23,548,924 | -0.46(-1.02%) |
Dec 17, 2019 | 45.09 | 45.32 | 45.05 | 45.15 | 18,586,748 | +0.19(+0.42%) |
Dec 16, 2019 | 44.60 | 44.99 | 44.58 | 44.96 | 15,651,022 | +0.31(+0.69%) |
Dec 13, 2019 | 44.88 | 44.93 | 44.24 | 44.65 | 14,415,836 | -0.26(-0.59%) |
Dec 12, 2019 | 44.87 | 45.26 | 44.87 | 44.92 | 11,672,768 | +0.07(+0.15%) |
Dec 11, 2019 | 45.06 | 45.10 | 44.79 | 44.85 | 13,151,425 | -0.11(-0.25%) |
Dec 10, 2019 | 44.90 | 44.96 | 44.64 | 44.96 | 11,290,495 | +0.16(+0.36%) |
Dec 09, 2019 | 44.78 | 44.87 | 44.70 | 44.80 | 12,760,305 | -0.13(-0.29%) |
Dec 06, 2019 | 44.79 | 45.00 | 44.73 | 44.93 | 12,661,026 | +0.27(+0.61%) |
Dec 05, 2019 | 44.52 | 44.73 | 44.29 | 44.66 | 13,362,684 | +0.21(+0.48%) |
Dec 04, 2019 | 44.07 | 44.52 | 43.95 | 44.45 | 11,217,783 | +0.29(+0.65%) |
Dec 03, 2019 | 44.05 | 44.21 | 43.75 | 44.16 | 14,394,254 | +0.13(+0.30%) |
Dec 02, 2019 | 44.21 | 44.23 | 43.79 | 44.03 | 12,449,488 | -0.21(-0.46%) |
Nov 29, 2019 | 44.18 | 44.45 | 44.18 | 44.24 | 9,248,501 | +0.10(+0.23%) |
Nov 27, 2019 | 44.07 | 44.26 | 44.05 | 44.13 | 11,978,902 | +0.15(+0.35%) |
Nov 26, 2019 | 43.73 | 43.99 | 43.42 | 43.98 | 16,255,566 | +0.43(+1.00%) |
Nov 25, 2019 | 43.93 | 43.95 | 43.49 | 43.55 | 14,495,649 | -0.33(-0.75%) |
Nov 22, 2019 | 43.81 | 44.08 | 43.81 | 43.88 | 14,627,323 | +0.10(+0.23%) |
Nov 21, 2019 | 43.77 | 43.83 | 43.52 | 43.77 | 10,970,119 | +0.10(+0.22%) |
Nov 20, 2019 | 43.69 | 43.81 | 43.39 | 43.68 | 16,834,594 | -0.01(-0.03%) |
Nov 19, 2019 | 43.64 | 43.88 | 43.53 | 43.69 | 14,288,861 | +0.04(+0.10%) |
Nov 18, 2019 | 43.66 | 43.66 | 43.35 | 43.65 | 13,842,815 | -0.05(-0.12%) |
Nov 15, 2019 | 43.68 | 43.71 | 43.37 | 43.70 | 16,013,359 | +0.12(+0.29%) |
Nov 14, 2019 | 43.27 | 43.57 | 43.21 | 43.57 | 12,978,132 | -0.05(-0.12%) |
Nov 13, 2019 | 43.44 | 43.71 | 43.18 | 43.63 | 14,025,077 | +0.07(+0.15%) |
Nov 12, 2019 | 43.99 | 44.02 | 43.43 | 43.56 | 10,498,654 | -0.21(-0.49%) |
Nov 11, 2019 | 43.55 | 43.83 | 43.48 | 43.77 | 10,559,344 | +0.19(+0.44%) |
Nov 08, 2019 | 44.10 | 44.18 | 43.30 | 43.58 | 24,029,434 | -0.87(-1.95%) |
Nov 07, 2019 | 44.25 | 44.49 | 44.03 | 44.45 | 19,887,526 | +0.29(+0.67%) |
Nov 06, 2019 | 43.84 | 44.15 | 43.79 | 44.15 | 12,645,793 | +0.46(+1.06%) |
Nov 05, 2019 | 43.84 | 43.96 | 43.58 | 43.69 | 14,477,450 | -0.27(-0.62%) |
Nov 04, 2019 | 43.82 | 44.51 | 43.73 | 43.96 | 13,792,782 | -0.37(-0.83%) |
Nov 01, 2019 | 45.01 | 45.04 | 44.18 | 44.33 | 13,112,733 | -0.07(-0.17%) |
Oct 31, 2019 | 44.65 | 44.66 | 44.13 | 44.40 | 16,650,004 | -0.26(-0.58%) |
Oct 30, 2019 | 44.40 | 44.85 | 44.36 | 44.66 | 16,527,456 | +0.46(+1.05%) |
Oct 29, 2019 | 44.14 | 44.29 | 44.11 | 44.20 | 14,461,832 | +0.01(+0.02%) |
Oct 28, 2019 | 44.39 | 44.54 | 44.08 | 44.19 | 19,911,048 | -0.14(-0.31%) |
Oct 25, 2019 | 44.50 | 44.71 | 43.48 | 44.33 | 20,476,372 | -0.15(-0.35%) |
Oct 24, 2019 | 44.71 | 44.81 | 44.36 | 44.49 | 15,264,528 | -0.22(-0.49%) |
Oct 23, 2019 | 44.50 | 45.03 | 44.46 | 44.71 | 14,246,799 | +0.08(+0.18%) |
Oct 22, 2019 | 44.96 | 44.96 | 44.43 | 44.62 | 13,347,751 | +0.01(+0.03%) |
Oct 21, 2019 | 44.80 | 44.96 | 42.53 | 44.61 | 15,578,142 | -0.22(-0.49%) |
Oct 18, 2019 | 44.32 | 45.01 | 44.29 | 44.83 | 16,813,142 | +0.47(+1.06%) |
Oct 17, 2019 | 44.23 | 44.38 | 44.18 | 44.36 | 9,990,830 | +0.09(+0.20%) |
Oct 16, 2019 | 44.16 | 44.36 | 44.02 | 44.27 | 12,706,770 | -0.19(-0.43%) |
Oct 15, 2019 | 43.82 | 44.57 | 43.77 | 44.46 | 16,099,313 | +0.70(+1.59%) |
Oct 14, 2019 | 44.01 | 44.04 | 43.74 | 43.77 | 10,399,044 | -0.24(-0.55%) |
Oct 11, 2019 | 44.06 | 44.33 | 43.98 | 44.01 | 15,463,057 | +0.07(+0.17%) |
Oct 10, 2019 | 43.52 | 44.07 | 43.47 | 43.93 | 16,480,056 | +0.45(+1.03%) |
Oct 09, 2019 | 43.62 | 43.66 | 43.27 | 43.49 | 14,520,200 | +0.54(+1.25%) |
Oct 08, 2019 | 43.24 | 43.29 | 42.64 | 42.95 | 19,919,836 | -0.38(-0.88%) |
Oct 07, 2019 | 43.09 | 43.58 | 43.08 | 43.33 | 19,301,870 | +0.25(+0.58%) |
Oct 04, 2019 | 42.41 | 43.14 | 42.40 | 43.08 | 14,157,949 | +0.64(+1.51%) |
Oct 03, 2019 | 42.43 | 42.52 | 41.95 | 42.44 | 14,105,893 | +0.07(+0.17%) |
Oct 02, 2019 | 42.94 | 42.95 | 42.23 | 42.37 | 16,908,414 | -0.68(-1.57%) |