Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 51.22 | 51.95 | 50.81 | 51.87 | 3,899,323 | +0.50(+0.97%) |
Dec 30, 2019 | 51.96 | 52.25 | 51.33 | 51.37 | 3,906,532 | -0.61(-1.18%) |
Dec 27, 2019 | 52.25 | 52.39 | 51.66 | 51.98 | 4,277,884 | -0.08(-0.15%) |
Dec 26, 2019 | 52.53 | 52.80 | 51.95 | 52.06 | 4,245,979 | -0.43(-0.82%) |
Dec 24, 2019 | 52.16 | 52.51 | 51.95 | 52.49 | 1,824,384 | +0.27(+0.51%) |
Dec 23, 2019 | 52.90 | 53.00 | 52.06 | 52.22 | 7,491,537 | -0.82(-1.54%) |
Dec 20, 2019 | 53.10 | 53.50 | 52.54 | 53.04 | 10,346,351 | +0.41(+0.79%) |
Dec 19, 2019 | 52.55 | 52.87 | 51.93 | 52.63 | 6,100,811 | +0.19(+0.36%) |
Dec 18, 2019 | 52.81 | 53.23 | 52.26 | 52.44 | 5,560,486 | -0.26(-0.49%) |
Dec 17, 2019 | 52.50 | 53.10 | 52.29 | 52.70 | 6,411,306 | +0.40(+0.76%) |
Dec 16, 2019 | 50.97 | 53.01 | 50.76 | 52.30 | 9,485,503 | +1.84(+3.65%) |
Dec 13, 2019 | 51.00 | 52.09 | 50.16 | 50.46 | 5,618,120 | -0.32(-0.63%) |
Dec 12, 2019 | 49.05 | 50.92 | 48.94 | 50.78 | 5,088,280 | +1.61(+3.27%) |
Dec 11, 2019 | 50.45 | 50.65 | 48.82 | 49.17 | 8,958,091 | -1.34(-2.66%) |
Dec 10, 2019 | 50.22 | 50.83 | 49.69 | 50.51 | 4,639,268 | +0.21(+0.41%) |
Dec 09, 2019 | 50.89 | 51.44 | 50.10 | 50.30 | 6,516,015 | -1.52(-2.94%) |
Dec 06, 2019 | 51.89 | 52.51 | 51.76 | 51.83 | 4,611,956 | +0.30(+0.58%) |
Dec 05, 2019 | 51.79 | 51.95 | 51.32 | 51.52 | 3,723,083 | -0.16(-0.30%) |
Dec 04, 2019 | 52.39 | 52.51 | 51.64 | 51.68 | 4,511,753 | +0.00(+0.00%) |
Dec 03, 2019 | 51.73 | 52.02 | 51.00 | 51.68 | 6,224,886 | -0.72(-1.38%) |
Dec 02, 2019 | 52.41 | 52.96 | 52.07 | 52.40 | 5,026,992 | +0.20(+0.38%) |
Nov 29, 2019 | 52.72 | 52.94 | 51.99 | 52.20 | 4,117,933 | -0.71(-1.35%) |
Nov 27, 2019 | 53.32 | 53.60 | 52.47 | 52.92 | 4,875,984 | -0.17(-0.32%) |
Nov 26, 2019 | 53.81 | 53.93 | 52.86 | 53.09 | 11,461,001 | -0.65(-1.22%) |
Nov 25, 2019 | 53.77 | 54.29 | 53.47 | 53.75 | 7,963,644 | +0.06(+0.11%) |
Nov 22, 2019 | 54.54 | 54.74 | 53.59 | 53.69 | 2,763,990 | -0.76(-1.39%) |
Nov 21, 2019 | 53.43 | 54.51 | 53.32 | 54.44 | 4,462,507 | +1.24(+2.33%) |
Nov 20, 2019 | 53.16 | 53.50 | 51.50 | 53.20 | 9,989,205 | -0.04(-0.08%) |
Nov 19, 2019 | 54.91 | 55.00 | 53.13 | 53.25 | 5,525,642 | -1.86(-3.37%) |
Nov 18, 2019 | 55.08 | 55.28 | 54.54 | 55.11 | 3,877,455 | -0.13(-0.23%) |
Nov 15, 2019 | 55.43 | 55.75 | 54.97 | 55.23 | 5,234,572 | +0.20(+0.37%) |
Nov 14, 2019 | 55.06 | 55.68 | 54.78 | 55.03 | 5,200,577 | +0.17(+0.31%) |
Nov 13, 2019 | 54.90 | 55.41 | 54.44 | 54.86 | 5,095,847 | -0.55(-1.00%) |
Nov 12, 2019 | 56.29 | 56.56 | 54.99 | 55.41 | 6,463,286 | -0.69(-1.23%) |
Nov 11, 2019 | 55.87 | 56.74 | 55.55 | 56.10 | 2,640,986 | -0.44(-0.79%) |
Nov 08, 2019 | 56.24 | 56.75 | 55.39 | 56.55 | 5,256,590 | -0.02(-0.03%) |
Nov 07, 2019 | 55.59 | 57.05 | 55.44 | 56.57 | 7,004,128 | +1.68(+3.06%) |
Nov 06, 2019 | 56.35 | 56.36 | 54.70 | 54.88 | 5,951,392 | -1.84(-3.25%) |
Nov 05, 2019 | 58.25 | 58.68 | 56.45 | 56.73 | 8,219,943 | -1.28(-2.21%) |
Nov 04, 2019 | 57.14 | 58.49 | 56.97 | 58.01 | 7,194,928 | +1.26(+2.21%) |
Nov 01, 2019 | 55.37 | 57.06 | 55.27 | 56.75 | 8,640,545 | +2.15(+3.94%) |
Oct 31, 2019 | 56.86 | 57.15 | 52.41 | 54.60 | 18,658,738 | -1.91(-3.38%) |
Oct 30, 2019 | 58.65 | 58.82 | 55.65 | 56.51 | 8,048,475 | -1.56(-2.69%) |
Oct 29, 2019 | 57.86 | 59.47 | 57.73 | 58.08 | 8,515,538 | +0.38(+0.65%) |
Oct 28, 2019 | 58.31 | 58.56 | 57.39 | 57.70 | 5,561,603 | -0.37(-0.63%) |
Oct 25, 2019 | 56.65 | 58.49 | 56.14 | 58.07 | 7,317,906 | +1.42(+2.50%) |
Oct 24, 2019 | 56.57 | 57.01 | 55.84 | 56.65 | 5,750,298 | +0.41(+0.73%) |
Oct 23, 2019 | 55.58 | 56.32 | 55.28 | 56.24 | 6,961,563 | +0.59(+1.06%) |
Oct 22, 2019 | 55.53 | 56.25 | 55.38 | 55.65 | 4,074,531 | +0.44(+0.79%) |
Oct 21, 2019 | 55.88 | 56.40 | 55.22 | 55.22 | 5,494,826 | -0.40(-0.72%) |
Oct 18, 2019 | 54.56 | 55.96 | 54.46 | 55.62 | 14,931,659 | +0.89(+1.62%) |
Oct 17, 2019 | 54.04 | 55.85 | 53.85 | 54.73 | 8,256,619 | +1.20(+2.25%) |
Oct 16, 2019 | 54.43 | 54.78 | 53.46 | 53.53 | 5,123,258 | -1.16(-2.12%) |
Oct 15, 2019 | 53.75 | 55.12 | 53.21 | 54.69 | 5,799,236 | +0.78(+1.44%) |
Oct 14, 2019 | 53.56 | 54.41 | 53.32 | 53.91 | 4,469,826 | -0.24(-0.44%) |
Oct 11, 2019 | 53.71 | 54.73 | 53.18 | 54.15 | 9,832,712 | +1.27(+2.41%) |
Oct 10, 2019 | 51.91 | 52.94 | 51.85 | 52.88 | 5,299,579 | +1.17(+2.26%) |
Oct 09, 2019 | 51.49 | 52.27 | 51.43 | 51.71 | 6,437,142 | +0.63(+1.24%) |
Oct 08, 2019 | 51.14 | 51.66 | 50.85 | 51.08 | 5,686,137 | -0.50(-0.96%) |
Oct 07, 2019 | 52.08 | 52.49 | 51.45 | 51.57 | 4,057,700 | -0.29(-0.56%) |
Oct 04, 2019 | 51.44 | 52.07 | 50.99 | 51.86 | 7,248,805 | +0.63(+1.23%) |
Oct 03, 2019 | 50.19 | 51.29 | 49.73 | 51.23 | 5,283,469 | +0.68(+1.35%) |
Oct 02, 2019 | 50.83 | 51.23 | 50.09 | 50.55 | 7,266,831 | -1.01(-1.95%) |