Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 39.50 | 40.39 | 39.10 | 39.76 | 11,229,000 | +0.12(+0.31%) |
Dec 30, 2019 | 40.84 | 40.93 | 39.21 | 39.64 | 18,271,000 | -1.16(-2.85%) |
Dec 27, 2019 | 41.15 | 41.58 | 40.31 | 40.80 | 19,151,000 | -0.08(-0.18%) |
Dec 26, 2019 | 40.28 | 41.66 | 40.24 | 40.88 | 23,498,430 | +0.94(+2.34%) |
Dec 24, 2019 | 38.98 | 40.06 | 38.61 | 39.94 | 15,272,000 | +1.03(+2.64%) |
Dec 23, 2019 | 39.29 | 39.87 | 38.80 | 38.91 | 14,289,560 | -0.09(-0.24%) |
Dec 20, 2019 | 39.30 | 39.87 | 38.75 | 39.01 | 16,846,000 | -0.30(-0.76%) |
Dec 19, 2019 | 39.56 | 40.20 | 39.13 | 39.31 | 19,409,700 | -0.39(-0.98%) |
Dec 18, 2019 | 39.10 | 40.48 | 39.05 | 39.69 | 30,707,400 | +0.90(+2.32%) |
Dec 17, 2019 | 39.30 | 39.70 | 38.06 | 38.80 | 24,639,310 | -0.57(-1.44%) |
Dec 16, 2019 | 38.97 | 39.67 | 38.30 | 39.36 | 26,216,670 | +0.81(+2.09%) |
Dec 13, 2019 | 37.05 | 39.20 | 37.05 | 38.56 | 32,615,000 | +1.35(+3.63%) |
Dec 12, 2019 | 37.20 | 37.63 | 36.49 | 37.20 | 21,703,810 | -0.10(-0.28%) |
Dec 11, 2019 | 36.84 | 37.45 | 36.55 | 37.31 | 18,378,860 | +0.51(+1.38%) |
Dec 10, 2019 | 37.35 | 37.40 | 36.45 | 36.80 | 15,146,760 | -0.18(-0.48%) |
Dec 09, 2019 | 36.52 | 38.11 | 36.40 | 36.98 | 40,746,200 | +0.52(+1.42%) |
Dec 06, 2019 | 36.78 | 37.23 | 36.08 | 36.46 | 21,995,000 | +0.10(+0.28%) |
Dec 05, 2019 | 37.10 | 37.66 | 36.03 | 36.36 | 32,421,810 | -0.84(-2.26%) |
Dec 04, 2019 | 35.00 | 37.69 | 34.95 | 37.20 | 56,055,128 | +2.13(+6.09%) |
Dec 03, 2019 | 32.10 | 35.13 | 32.00 | 35.07 | 32,751,100 | +1.98(+5.99%) |
Dec 02, 2019 | 33.60 | 33.60 | 31.15 | 33.08 | 29,878,800 | -0.59(-1.76%) |
Nov 29, 2019 | 33.99 | 34.40 | 33.55 | 33.67 | 12,067,000 | -0.43(-1.25%) |
Nov 27, 2019 | 33.75 | 34.27 | 33.01 | 34.10 | 24,152,000 | +0.48(+1.43%) |
Nov 26, 2019 | 31.79 | 33.72 | 31.71 | 33.62 | 28,831,970 | +1.91(+6.03%) |
Nov 25, 2019 | 31.51 | 31.87 | 31.23 | 31.71 | 13,741,920 | +0.25(+0.81%) |
Nov 22, 2019 | 31.88 | 32.00 | 30.97 | 31.45 | 11,265,000 | -0.15(-0.49%) |
Nov 21, 2019 | 31.75 | 32.20 | 31.42 | 31.61 | 13,601,810 | -0.10(-0.31%) |
Nov 20, 2019 | 31.44 | 32.51 | 31.20 | 31.70 | 16,690,380 | +0.08(+0.24%) |
Nov 19, 2019 | 32.32 | 32.58 | 31.45 | 31.63 | 14,492,580 | -0.67(-2.07%) |
Nov 18, 2019 | 31.27 | 32.58 | 31.04 | 32.30 | 17,458,720 | +1.06(+3.39%) |
Nov 15, 2019 | 31.49 | 31.53 | 30.97 | 31.24 | 10,467,000 | -0.01(-0.02%) |
Nov 14, 2019 | 31.43 | 31.99 | 30.94 | 31.25 | 16,798,800 | -0.19(-0.59%) |
Nov 13, 2019 | 30.50 | 31.48 | 30.26 | 31.43 | 19,757,840 | +0.88(+2.86%) |
Nov 12, 2019 | 30.18 | 31.07 | 30.18 | 30.56 | 16,763,920 | +0.22(+0.74%) |
Nov 11, 2019 | 29.60 | 30.52 | 29.35 | 30.33 | 17,491,170 | +0.57(+1.91%) |
Nov 08, 2019 | 28.21 | 29.88 | 28.21 | 29.76 | 24,814,000 | +1.19(+4.16%) |
Nov 07, 2019 | 29.55 | 29.75 | 28.24 | 28.57 | 24,518,460 | -0.93(-3.14%) |
Nov 06, 2019 | 29.69 | 30.07 | 29.15 | 29.50 | 16,417,850 | -0.05(-0.16%) |
Nov 05, 2019 | 30.81 | 30.91 | 29.45 | 29.55 | 28,246,020 | -1.24(-4.03%) |
Nov 04, 2019 | 31.84 | 32.10 | 30.38 | 30.79 | 26,271,680 | -0.88(-2.79%) |
Nov 01, 2019 | 31.62 | 32.21 | 31.29 | 31.68 | 16,060,000 | +0.32(+1.02%) |
Oct 31, 2019 | 31.64 | 31.98 | 30.87 | 31.36 | 17,901,060 | -0.55(-1.74%) |
Oct 30, 2019 | 31.33 | 31.99 | 30.85 | 31.91 | 20,564,960 | +0.66(+2.11%) |
Oct 29, 2019 | 30.60 | 32.19 | 29.86 | 31.25 | 53,615,168 | -1.24(-3.82%) |
Oct 28, 2019 | 32.25 | 32.92 | 31.28 | 32.49 | 28,601,370 | +0.75(+2.36%) |
Oct 25, 2019 | 31.67 | 32.14 | 30.91 | 31.75 | 22,539,000 | -0.59(-1.82%) |
Oct 24, 2019 | 30.20 | 32.42 | 30.10 | 32.33 | 31,753,760 | +2.62(+8.82%) |
Oct 23, 2019 | 29.82 | 30.98 | 29.11 | 29.71 | 23,724,700 | -0.26(-0.85%) |
Oct 22, 2019 | 32.35 | 32.68 | 29.53 | 29.97 | 30,982,420 | -2.00(-6.27%) |
Oct 21, 2019 | 31.70 | 32.66 | 31.16 | 31.97 | 18,061,630 | +0.54(+1.71%) |
Oct 18, 2019 | 33.20 | 33.50 | 31.21 | 31.43 | 26,684,000 | -1.70(-5.13%) |
Oct 17, 2019 | 32.65 | 33.39 | 32.40 | 33.13 | 16,878,960 | +0.77(+2.38%) |
Oct 16, 2019 | 34.20 | 34.37 | 32.22 | 32.36 | 24,936,120 | -2.24(-6.48%) |
Oct 15, 2019 | 34.71 | 34.94 | 34.37 | 34.61 | 20,392,660 | +0.18(+0.52%) |
Oct 14, 2019 | 32.90 | 34.60 | 32.87 | 34.43 | 21,268,600 | +1.50(+4.57%) |
Oct 11, 2019 | 33.09 | 33.73 | 32.45 | 32.93 | 22,711,000 | +0.48(+1.48%) |
Oct 10, 2019 | 31.45 | 32.93 | 31.10 | 32.45 | 21,829,970 | +1.06(+3.38%) |
Oct 09, 2019 | 31.35 | 31.67 | 31.17 | 31.39 | 14,586,010 | +0.28(+0.90%) |
Oct 08, 2019 | 32.25 | 32.57 | 31.08 | 31.11 | 19,780,110 | -1.53(-4.68%) |
Oct 07, 2019 | 32.68 | 33.16 | 32.22 | 32.63 | 14,093,820 | -0.09(-0.27%) |
Oct 04, 2019 | 32.75 | 33.05 | 32.01 | 32.72 | 27,678,000 | +0.16(+0.50%) |
Oct 03, 2019 | 31.14 | 32.66 | 30.42 | 32.56 | 31,462,570 | +1.52(+4.90%) |
Oct 02, 2019 | 30.96 | 31.12 | 30.07 | 31.04 | 22,150,290 | -0.29(-0.91%) |