Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 01, 2019 | 46.07 | 46.21 | 45.88 | 46.12 | 18,509,778 | +0.49(+1.07%) |
Oct 31, 2019 | 45.76 | 45.99 | 45.20 | 45.63 | 21,287,988 | -0.35(-0.77%) |
Oct 30, 2019 | 45.85 | 46.20 | 45.62 | 45.99 | 18,279,014 | -0.12(-0.27%) |
Oct 29, 2019 | 45.52 | 46.28 | 45.52 | 46.11 | 23,831,282 | +0.46(+1.01%) |
Oct 28, 2019 | 45.91 | 45.99 | 45.57 | 45.65 | 27,058,412 | +0.07(+0.16%) |
Oct 25, 2019 | 45.15 | 45.72 | 45.07 | 45.58 | 19,724,958 | +0.42(+0.92%) |
Oct 24, 2019 | 44.77 | 45.25 | 44.77 | 45.16 | 20,052,270 | +0.15(+0.33%) |
Oct 23, 2019 | 44.83 | 45.05 | 44.69 | 45.01 | 17,146,618 | +0.27(+0.61%) |
Oct 22, 2019 | 44.58 | 45.09 | 44.39 | 44.74 | 22,031,630 | +0.14(+0.32%) |
Oct 21, 2019 | 44.44 | 44.63 | 44.34 | 44.60 | 23,058,078 | +0.43(+0.98%) |
Oct 18, 2019 | 43.61 | 44.39 | 43.59 | 44.16 | 23,986,464 | +0.32(+0.73%) |
Oct 17, 2019 | 44.17 | 44.34 | 43.73 | 43.85 | 23,294,752 | +0.02(+0.04%) |
Oct 16, 2019 | 44.23 | 44.44 | 43.70 | 43.83 | 26,882,966 | -0.46(-1.04%) |
Oct 15, 2019 | 43.55 | 45.30 | 43.11 | 44.29 | 44,700,268 | +0.74(+1.70%) |
Oct 14, 2019 | 43.39 | 43.70 | 43.29 | 43.55 | 19,318,776 | +0.05(+0.12%) |
Oct 11, 2019 | 43.71 | 44.12 | 43.44 | 43.49 | 26,127,624 | +0.49(+1.15%) |
Oct 10, 2019 | 42.72 | 43.37 | 42.56 | 43.00 | 20,825,864 | +0.44(+1.04%) |
Oct 09, 2019 | 42.57 | 42.79 | 42.49 | 42.56 | 15,313,799 | +0.29(+0.69%) |
Oct 08, 2019 | 42.64 | 42.73 | 42.02 | 42.26 | 22,442,292 | -0.88(-2.03%) |
Oct 07, 2019 | 43.26 | 43.56 | 43.09 | 43.14 | 17,807,038 | -0.35(-0.81%) |
Oct 04, 2019 | 43.01 | 43.53 | 42.89 | 43.49 | 18,044,072 | +0.65(+1.51%) |
Oct 03, 2019 | 42.69 | 42.87 | 41.82 | 42.85 | 23,347,926 | +0.01(+0.02%) |
Oct 02, 2019 | 43.06 | 43.34 | 42.75 | 42.84 | 28,068,926 | -0.52(-1.20%) |