Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 47.49 | 47.75 | 47.43 | 47.73 | 14,164,136 | +0.18(+0.37%) |
Dec 30, 2019 | 48.06 | 48.14 | 47.46 | 47.55 | 12,286,704 | -0.28(-0.59%) |
Dec 27, 2019 | 48.16 | 48.19 | 47.79 | 47.84 | 11,150,759 | -0.20(-0.42%) |
Dec 26, 2019 | 47.95 | 48.25 | 47.86 | 48.04 | 14,108,942 | +0.29(+0.61%) |
Dec 24, 2019 | 47.86 | 47.94 | 47.67 | 47.75 | 5,224,886 | +0.01(+0.02%) |
Dec 23, 2019 | 47.32 | 47.91 | 47.24 | 47.74 | 19,880,702 | +0.43(+0.90%) |
Dec 20, 2019 | 47.95 | 47.95 | 47.08 | 47.31 | 74,757,552 | -0.27(-0.56%) |
Dec 19, 2019 | 47.68 | 47.76 | 47.39 | 47.58 | 20,439,346 | -0.04(-0.07%) |
Dec 18, 2019 | 48.32 | 48.32 | 47.58 | 47.61 | 21,255,088 | -0.59(-1.23%) |
Dec 17, 2019 | 48.01 | 48.36 | 47.90 | 48.21 | 18,850,076 | +0.11(+0.22%) |
Dec 16, 2019 | 48.12 | 48.40 | 48.10 | 48.10 | 22,310,592 | +0.38(+0.80%) |
Dec 13, 2019 | 47.95 | 48.28 | 47.40 | 47.72 | 21,618,790 | -0.51(-1.05%) |
Dec 12, 2019 | 47.35 | 48.40 | 47.11 | 48.23 | 21,550,516 | +1.06(+2.24%) |
Dec 11, 2019 | 47.68 | 47.89 | 47.08 | 47.17 | 18,975,012 | -0.46(-0.97%) |
Dec 10, 2019 | 47.46 | 47.79 | 47.36 | 47.63 | 17,988,642 | -0.20(-0.43%) |
Dec 09, 2019 | 48.06 | 48.39 | 47.83 | 47.84 | 16,987,378 | -0.40(-0.83%) |
Dec 06, 2019 | 47.78 | 48.27 | 47.63 | 48.24 | 20,656,412 | +1.01(+2.14%) |
Dec 05, 2019 | 47.38 | 47.49 | 47.11 | 47.22 | 15,216,463 | -0.01(-0.02%) |
Dec 04, 2019 | 46.67 | 47.45 | 46.60 | 47.23 | 21,266,770 | +0.59(+1.26%) |
Dec 03, 2019 | 47.03 | 47.06 | 46.28 | 46.65 | 29,035,464 | -0.92(-1.94%) |
Dec 02, 2019 | 48.18 | 48.30 | 47.51 | 47.57 | 22,828,200 | -0.75(-1.54%) |
Nov 29, 2019 | 47.97 | 48.57 | 47.97 | 48.32 | 11,844,983 | +0.11(+0.22%) |
Nov 27, 2019 | 48.04 | 48.26 | 47.92 | 48.21 | 18,435,324 | +0.46(+0.97%) |
Nov 26, 2019 | 48.01 | 48.01 | 47.67 | 47.75 | 20,377,978 | -0.35(-0.72%) |
Nov 25, 2019 | 48.38 | 48.38 | 47.94 | 48.09 | 17,539,876 | -0.06(-0.13%) |
Nov 22, 2019 | 47.82 | 48.22 | 47.73 | 48.16 | 15,581,328 | +0.64(+1.34%) |
Nov 21, 2019 | 47.77 | 47.85 | 47.32 | 47.52 | 18,241,642 | +0.02(+0.04%) |
Nov 20, 2019 | 47.67 | 47.78 | 47.24 | 47.50 | 16,901,542 | -0.43(-0.91%) |
Nov 19, 2019 | 48.00 | 48.20 | 47.79 | 47.93 | 16,269,650 | +0.03(+0.06%) |
Nov 18, 2019 | 47.77 | 48.01 | 47.60 | 47.91 | 16,202,660 | +0.18(+0.37%) |
Nov 15, 2019 | 47.71 | 47.85 | 47.40 | 47.73 | 17,161,846 | +0.27(+0.58%) |
Nov 14, 2019 | 47.22 | 47.52 | 47.11 | 47.46 | 18,588,628 | +0.18(+0.38%) |
Nov 13, 2019 | 47.74 | 47.82 | 47.21 | 47.28 | 19,091,118 | -0.83(-1.72%) |
Nov 12, 2019 | 47.69 | 48.12 | 47.57 | 48.10 | 17,119,048 | +0.15(+0.31%) |
Nov 11, 2019 | 47.72 | 48.03 | 47.67 | 47.95 | 12,015,002 | -0.04(-0.09%) |
Nov 08, 2019 | 47.76 | 48.11 | 47.52 | 48.00 | 16,594,879 | +0.09(+0.19%) |
Nov 07, 2019 | 47.71 | 48.26 | 47.71 | 47.91 | 26,430,934 | +0.63(+1.33%) |
Nov 06, 2019 | 46.83 | 47.31 | 46.72 | 47.28 | 25,089,080 | +0.44(+0.94%) |
Nov 05, 2019 | 46.35 | 47.01 | 46.35 | 46.84 | 29,544,398 | +0.51(+1.10%) |
Nov 04, 2019 | 46.21 | 46.39 | 45.91 | 46.33 | 19,926,000 | +0.47(+1.03%) |
Nov 01, 2019 | 45.81 | 45.95 | 45.62 | 45.85 | 18,616,190 | +0.48(+1.07%) |
Oct 31, 2019 | 45.49 | 45.72 | 44.94 | 45.37 | 21,410,374 | -0.35(-0.77%) |
Oct 30, 2019 | 45.59 | 45.94 | 45.36 | 45.72 | 18,384,100 | -0.12(-0.27%) |
Oct 29, 2019 | 45.26 | 46.01 | 45.26 | 45.85 | 23,968,288 | +0.46(+1.01%) |
Oct 28, 2019 | 45.64 | 45.73 | 45.31 | 45.39 | 27,213,970 | +0.07(+0.16%) |
Oct 25, 2019 | 44.89 | 45.46 | 44.82 | 45.32 | 19,838,358 | +0.41(+0.92%) |
Oct 24, 2019 | 44.52 | 44.99 | 44.52 | 44.91 | 20,167,550 | +0.15(+0.33%) |
Oct 23, 2019 | 44.57 | 44.79 | 44.44 | 44.76 | 17,245,194 | +0.27(+0.61%) |
Oct 22, 2019 | 44.33 | 44.83 | 44.14 | 44.48 | 22,158,288 | +0.14(+0.32%) |
Oct 21, 2019 | 44.18 | 44.38 | 44.09 | 44.34 | 23,190,640 | +0.43(+0.98%) |
Oct 18, 2019 | 43.36 | 44.13 | 43.34 | 43.91 | 24,124,362 | +0.32(+0.73%) |
Oct 17, 2019 | 43.92 | 44.09 | 43.48 | 43.60 | 23,428,674 | +0.02(+0.04%) |
Oct 16, 2019 | 43.97 | 44.18 | 43.45 | 43.58 | 27,037,516 | -0.46(-1.04%) |
Oct 15, 2019 | 43.31 | 45.04 | 42.87 | 44.03 | 44,957,248 | +0.74(+1.70%) |
Oct 14, 2019 | 43.14 | 43.45 | 43.04 | 43.30 | 19,429,840 | +0.05(+0.12%) |
Oct 11, 2019 | 43.46 | 43.87 | 43.19 | 43.24 | 26,277,832 | +0.49(+1.15%) |
Oct 10, 2019 | 42.47 | 43.12 | 42.32 | 42.75 | 20,945,592 | +0.44(+1.04%) |
Oct 09, 2019 | 42.33 | 42.55 | 42.25 | 42.31 | 15,401,838 | +0.29(+0.69%) |
Oct 08, 2019 | 42.40 | 42.49 | 41.78 | 42.02 | 22,571,312 | -0.87(-2.03%) |
Oct 07, 2019 | 43.02 | 43.31 | 42.84 | 42.89 | 17,909,410 | -0.35(-0.81%) |
Oct 04, 2019 | 42.76 | 43.28 | 42.65 | 43.24 | 18,147,808 | +0.64(+1.51%) |
Oct 03, 2019 | 42.44 | 42.63 | 41.58 | 42.60 | 23,482,152 | +0.01(+0.02%) |
Oct 02, 2019 | 42.81 | 43.09 | 42.51 | 42.59 | 28,230,294 | -0.52(-1.20%) |