Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 48.78 | 49.17 | 48.76 | 49.16 | 7,647,083 | +0.26(+0.53%) |
Dec 30, 2019 | 49.55 | 49.63 | 48.82 | 48.90 | 6,397,952 | -0.71(-1.42%) |
Dec 27, 2019 | 49.79 | 49.92 | 49.49 | 49.60 | 7,827,183 | -0.10(-0.21%) |
Dec 26, 2019 | 49.59 | 49.79 | 49.43 | 49.70 | 7,223,410 | +0.12(+0.24%) |
Dec 24, 2019 | 49.90 | 50.06 | 49.50 | 49.58 | 3,590,791 | -0.25(-0.50%) |
Dec 23, 2019 | 49.78 | 50.16 | 49.74 | 49.83 | 11,415,493 | +0.10(+0.21%) |
Dec 20, 2019 | 50.02 | 50.06 | 49.50 | 49.73 | 29,557,096 | +0.33(+0.68%) |
Dec 19, 2019 | 49.45 | 49.73 | 49.21 | 49.40 | 12,836,686 | -0.14(-0.28%) |
Dec 18, 2019 | 49.23 | 49.74 | 49.13 | 49.54 | 15,221,813 | +0.51(+1.04%) |
Dec 17, 2019 | 50.00 | 50.16 | 49.02 | 49.03 | 21,317,112 | -1.07(-2.13%) |
Dec 16, 2019 | 50.66 | 51.01 | 49.82 | 50.09 | 21,503,108 | -0.48(-0.95%) |
Dec 13, 2019 | 51.03 | 51.40 | 50.49 | 50.58 | 23,099,470 | -1.82(-3.47%) |
Dec 12, 2019 | 52.24 | 52.57 | 51.74 | 52.39 | 16,610,271 | +0.15(+0.28%) |
Dec 11, 2019 | 51.77 | 52.42 | 51.63 | 52.25 | 13,105,566 | +0.45(+0.88%) |
Dec 10, 2019 | 51.40 | 51.87 | 51.24 | 51.79 | 11,553,668 | +0.47(+0.92%) |
Dec 09, 2019 | 50.88 | 51.48 | 50.81 | 51.32 | 12,930,035 | +0.45(+0.88%) |
Dec 06, 2019 | 51.06 | 51.15 | 50.67 | 50.87 | 9,795,565 | +0.14(+0.27%) |
Dec 05, 2019 | 50.57 | 50.87 | 50.38 | 50.73 | 11,378,747 | +0.25(+0.50%) |
Dec 04, 2019 | 50.94 | 50.94 | 50.27 | 50.48 | 12,326,530 | -0.17(-0.33%) |
Dec 03, 2019 | 50.68 | 51.02 | 50.53 | 50.65 | 15,434,611 | -0.78(-1.52%) |
Dec 02, 2019 | 52.17 | 52.38 | 51.38 | 51.43 | 15,427,580 | -0.66(-1.26%) |
Nov 29, 2019 | 52.26 | 52.41 | 52.04 | 52.09 | 6,983,375 | -0.44(-0.83%) |
Nov 27, 2019 | 52.79 | 52.80 | 52.31 | 52.52 | 6,240,449 | +0.09(+0.18%) |
Nov 26, 2019 | 52.65 | 52.76 | 52.35 | 52.43 | 13,016,497 | -0.05(-0.09%) |
Nov 25, 2019 | 52.38 | 52.59 | 52.22 | 52.48 | 8,598,338 | +0.16(+0.30%) |
Nov 22, 2019 | 52.35 | 52.94 | 52.19 | 52.32 | 6,840,675 | +0.15(+0.28%) |
Nov 21, 2019 | 52.16 | 52.51 | 52.07 | 52.17 | 8,694,741 | -0.01(-0.02%) |
Nov 20, 2019 | 52.16 | 52.53 | 51.78 | 52.18 | 9,826,332 | -0.03(-0.05%) |
Nov 19, 2019 | 52.39 | 52.84 | 52.20 | 52.21 | 7,759,596 | +0.07(+0.14%) |
Nov 18, 2019 | 52.48 | 52.48 | 51.92 | 52.13 | 7,461,946 | -0.21(-0.41%) |
Nov 15, 2019 | 52.33 | 52.47 | 52.20 | 52.35 | 7,778,251 | +0.31(+0.59%) |
Nov 14, 2019 | 51.78 | 52.26 | 51.62 | 52.04 | 9,760,638 | -0.11(-0.21%) |
Nov 13, 2019 | 52.15 | 52.48 | 52.12 | 52.15 | 7,348,372 | -0.35(-0.67%) |
Nov 12, 2019 | 52.45 | 52.75 | 52.35 | 52.51 | 6,666,124 | +0.15(+0.28%) |
Nov 11, 2019 | 52.14 | 52.52 | 52.12 | 52.36 | 5,408,431 | -0.06(-0.11%) |
Nov 08, 2019 | 51.94 | 52.41 | 51.74 | 52.41 | 6,326,134 | +0.47(+0.91%) |
Nov 07, 2019 | 51.92 | 52.54 | 51.83 | 51.94 | 10,430,608 | +0.26(+0.50%) |
Nov 06, 2019 | 51.69 | 51.85 | 51.59 | 51.68 | 11,394,628 | +0.03(+0.05%) |
Nov 05, 2019 | 51.74 | 51.81 | 51.50 | 51.65 | 11,596,371 | +0.20(+0.40%) |
Nov 04, 2019 | 51.27 | 51.73 | 51.27 | 51.45 | 9,438,324 | +0.42(+0.82%) |
Nov 01, 2019 | 50.85 | 51.17 | 50.61 | 51.03 | 7,882,474 | +0.47(+0.94%) |
Oct 31, 2019 | 50.77 | 50.89 | 50.32 | 50.56 | 8,903,255 | -0.33(-0.66%) |
Oct 30, 2019 | 51.20 | 51.20 | 50.52 | 50.89 | 6,773,847 | +0.05(+0.09%) |
Oct 29, 2019 | 50.77 | 51.31 | 50.62 | 50.84 | 8,982,206 | +0.15(+0.29%) |
Oct 28, 2019 | 50.43 | 50.73 | 50.35 | 50.70 | 7,846,552 | +0.44(+0.87%) |
Oct 25, 2019 | 50.14 | 50.49 | 50.11 | 50.26 | 6,797,563 | -0.08(-0.17%) |
Oct 24, 2019 | 50.54 | 50.71 | 50.05 | 50.34 | 6,988,142 | +0.12(+0.24%) |
Oct 23, 2019 | 50.10 | 50.69 | 49.98 | 50.22 | 11,353,140 | +0.02(+0.04%) |
Oct 22, 2019 | 51.23 | 51.43 | 50.12 | 50.20 | 8,488,433 | -0.95(-1.85%) |
Oct 21, 2019 | 51.09 | 51.31 | 50.86 | 51.15 | 9,001,362 | +0.54(+1.06%) |
Oct 18, 2019 | 50.98 | 51.27 | 50.27 | 50.61 | 13,540,158 | -0.47(-0.93%) |
Oct 17, 2019 | 51.97 | 52.18 | 51.02 | 51.09 | 10,741,992 | -0.76(-1.47%) |
Oct 16, 2019 | 51.76 | 51.97 | 51.54 | 51.85 | 9,735,162 | -0.44(-0.83%) |
Oct 15, 2019 | 52.54 | 52.71 | 52.28 | 52.28 | 9,955,586 | -0.10(-0.19%) |
Oct 14, 2019 | 52.73 | 53.08 | 52.34 | 52.38 | 11,955,031 | -0.40(-0.76%) |
Oct 11, 2019 | 51.88 | 53.19 | 51.69 | 52.78 | 20,185,428 | +1.30(+2.52%) |
Oct 10, 2019 | 50.52 | 51.59 | 50.43 | 51.48 | 15,007,424 | +0.89(+1.76%) |
Oct 09, 2019 | 50.24 | 51.02 | 50.16 | 50.59 | 13,896,272 | +0.67(+1.34%) |
Oct 08, 2019 | 50.15 | 50.53 | 49.67 | 49.93 | 16,299,368 | -0.69(-1.37%) |
Oct 07, 2019 | 50.87 | 51.14 | 50.57 | 50.62 | 13,478,293 | -0.31(-0.62%) |
Oct 04, 2019 | 49.88 | 50.97 | 49.73 | 50.93 | 14,978,702 | +1.18(+2.38%) |
Oct 03, 2019 | 49.01 | 49.77 | 48.90 | 49.75 | 12,727,165 | +0.66(+1.34%) |
Oct 02, 2019 | 49.42 | 49.47 | 48.66 | 49.09 | 17,384,244 | -0.60(-1.21%) |