Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 44.95 | 45.23 | 44.72 | 45.22 | 3,725,800 | +0.23(+0.51%) |
Dec 30, 2019 | 45.31 | 45.37 | 44.94 | 44.99 | 3,868,241 | -0.23(-0.51%) |
Dec 27, 2019 | 45.40 | 45.42 | 45.11 | 45.22 | 2,123,400 | -0.04(-0.09%) |
Dec 26, 2019 | 45.34 | 45.34 | 45.01 | 45.26 | 2,008,989 | -0.05(-0.11%) |
Dec 24, 2019 | 45.22 | 45.41 | 45.14 | 45.31 | 1,036,700 | +0.09(+0.20%) |
Dec 23, 2019 | 45.48 | 45.48 | 44.81 | 45.22 | 5,062,114 | -0.15(-0.33%) |
Dec 20, 2019 | 45.26 | 46.62 | 45.08 | 45.37 | 14,231,700 | +0.54(+1.20%) |
Dec 19, 2019 | 44.18 | 44.96 | 44.13 | 44.83 | 6,883,102 | +0.09(+0.20%) |
Dec 18, 2019 | 44.87 | 44.90 | 44.64 | 44.74 | 4,932,612 | -0.01(-0.02%) |
Dec 17, 2019 | 45.11 | 45.21 | 44.49 | 44.75 | 9,109,463 | -0.45(-1.00%) |
Dec 16, 2019 | 45.45 | 45.68 | 45.14 | 45.20 | 8,569,200 | +0.11(+0.24%) |
Dec 13, 2019 | 44.45 | 45.27 | 44.40 | 45.09 | 7,538,900 | +0.42(+0.94%) |
Dec 12, 2019 | 43.81 | 44.85 | 43.78 | 44.67 | 7,023,051 | +0.85(+1.94%) |
Dec 11, 2019 | 44.00 | 44.04 | 43.76 | 43.82 | 5,844,163 | -0.19(-0.43%) |
Dec 10, 2019 | 43.73 | 44.31 | 43.50 | 44.01 | 5,704,829 | +0.30(+0.69%) |
Dec 09, 2019 | 44.07 | 44.17 | 43.66 | 43.71 | 9,749,905 | -0.37(-0.84%) |
Dec 06, 2019 | 43.50 | 44.22 | 43.36 | 44.08 | 7,951,400 | +0.82(+1.90%) |
Dec 05, 2019 | 43.06 | 43.41 | 42.57 | 43.26 | 5,409,225 | +0.25(+0.58%) |
Dec 04, 2019 | 42.82 | 43.12 | 42.71 | 43.01 | 3,657,669 | +0.40(+0.94%) |
Dec 03, 2019 | 42.31 | 42.78 | 42.22 | 42.61 | 3,262,065 | -0.11(-0.26%) |
Dec 02, 2019 | 43.33 | 43.40 | 42.35 | 42.72 | 4,920,673 | -0.53(-1.23%) |
Nov 29, 2019 | 43.15 | 43.35 | 42.87 | 43.25 | 2,375,400 | +0.04(+0.09%) |
Nov 27, 2019 | 43.00 | 43.33 | 42.87 | 43.21 | 4,736,000 | +0.89(+2.10%) |
Nov 26, 2019 | 42.86 | 42.88 | 42.32 | 42.32 | 5,847,856 | -0.53(-1.24%) |
Nov 25, 2019 | 42.10 | 42.89 | 41.99 | 42.85 | 5,029,904 | +1.00(+2.39%) |
Nov 22, 2019 | 42.48 | 42.55 | 41.65 | 41.85 | 5,655,400 | -0.51(-1.20%) |
Nov 21, 2019 | 42.49 | 42.56 | 41.87 | 42.36 | 3,935,668 | -0.25(-0.59%) |
Nov 20, 2019 | 42.59 | 42.84 | 42.31 | 42.61 | 5,274,366 | -0.02(-0.05%) |
Nov 19, 2019 | 42.36 | 42.72 | 42.07 | 42.63 | 5,389,192 | +0.34(+0.80%) |
Nov 18, 2019 | 42.36 | 43.49 | 42.17 | 42.29 | 11,969,770 | -0.02(-0.05%) |
Nov 15, 2019 | 41.89 | 42.32 | 41.56 | 42.31 | 7,514,400 | +0.74(+1.78%) |
Nov 14, 2019 | 41.45 | 41.66 | 41.26 | 41.57 | 4,674,451 | +0.15(+0.36%) |
Nov 13, 2019 | 41.28 | 41.55 | 41.01 | 41.42 | 5,149,881 | +0.20(+0.49%) |
Nov 12, 2019 | 40.22 | 41.29 | 40.17 | 41.22 | 7,076,652 | +1.05(+2.61%) |
Nov 11, 2019 | 40.32 | 40.79 | 40.04 | 40.17 | 5,199,655 | -0.34(-0.84%) |
Nov 08, 2019 | 40.61 | 40.86 | 40.41 | 40.51 | 3,235,600 | -0.21(-0.52%) |
Nov 07, 2019 | 40.76 | 41.03 | 40.33 | 40.72 | 4,586,078 | +0.00(+0.00%) |
Nov 06, 2019 | 40.75 | 40.97 | 40.19 | 40.72 | 4,296,049 | +0.13(+0.32%) |
Nov 05, 2019 | 40.90 | 40.96 | 40.15 | 40.59 | 5,801,154 | -0.39(-0.95%) |
Nov 04, 2019 | 41.71 | 41.71 | 40.81 | 40.98 | 6,110,889 | -0.53(-1.28%) |
Nov 01, 2019 | 42.05 | 42.42 | 41.41 | 41.51 | 7,382,300 | -0.19(-0.46%) |
Oct 31, 2019 | 41.92 | 42.07 | 41.60 | 41.70 | 5,321,689 | -0.31(-0.74%) |
Oct 30, 2019 | 41.86 | 42.04 | 41.37 | 42.01 | 4,275,049 | +0.26(+0.62%) |
Oct 29, 2019 | 41.36 | 42.11 | 41.25 | 41.75 | 4,831,266 | +0.18(+0.43%) |
Oct 28, 2019 | 40.85 | 41.68 | 40.81 | 41.57 | 6,527,825 | +0.72(+1.76%) |
Oct 25, 2019 | 40.48 | 41.24 | 40.26 | 40.85 | 6,548,900 | +0.31(+0.76%) |
Oct 24, 2019 | 40.22 | 40.72 | 39.89 | 40.54 | 10,835,209 | +0.45(+1.12%) |
Oct 23, 2019 | 40.75 | 41.24 | 39.77 | 40.09 | 21,366,352 | +1.91(+5.00%) |
Oct 22, 2019 | 38.90 | 38.94 | 38.09 | 38.18 | 9,868,247 | -0.47(-1.22%) |
Oct 21, 2019 | 38.67 | 38.95 | 38.50 | 38.65 | 8,770,058 | +0.18(+0.47%) |
Oct 18, 2019 | 38.25 | 38.66 | 38.01 | 38.47 | 10,584,800 | +0.30(+0.79%) |
Oct 17, 2019 | 38.43 | 38.56 | 38.12 | 38.17 | 6,337,883 | -0.01(-0.03%) |
Oct 16, 2019 | 38.22 | 38.40 | 37.87 | 38.18 | 14,838,164 | -0.28(-0.73%) |
Oct 15, 2019 | 38.38 | 38.66 | 37.76 | 38.46 | 10,241,455 | +0.49(+1.29%) |
Oct 14, 2019 | 38.28 | 38.52 | 37.95 | 37.97 | 5,517,352 | -0.26(-0.68%) |
Oct 11, 2019 | 38.32 | 38.95 | 38.11 | 38.23 | 16,058,100 | +0.25(+0.66%) |
Oct 10, 2019 | 38.29 | 38.57 | 37.65 | 37.98 | 17,401,252 | -0.63(-1.63%) |
Oct 09, 2019 | 38.30 | 38.88 | 38.23 | 38.61 | 8,652,886 | +0.74(+1.95%) |
Oct 08, 2019 | 40.05 | 40.23 | 37.78 | 37.87 | 19,613,172 | -2.48(-6.15%) |
Oct 07, 2019 | 40.35 | 40.51 | 40.10 | 40.35 | 3,616,638 | -0.18(-0.44%) |
Oct 04, 2019 | 40.04 | 40.72 | 39.89 | 40.53 | 6,235,800 | +0.78(+1.96%) |
Oct 03, 2019 | 39.09 | 39.83 | 38.90 | 39.75 | 5,536,149 | +0.60(+1.53%) |
Oct 02, 2019 | 39.77 | 39.91 | 38.90 | 39.15 | 8,431,489 | -1.09(-2.71%) |