Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 56.99 | 57.28 | 56.42 | 57.18 | 1,835,646 | +0.57(+1.00%) |
Dec 30, 2019 | 57.29 | 57.31 | 56.49 | 56.61 | 1,837,480 | -0.47(-0.82%) |
Dec 27, 2019 | 57.46 | 57.46 | 56.56 | 57.08 | 2,020,659 | -0.03(-0.06%) |
Dec 26, 2019 | 56.40 | 57.51 | 56.32 | 57.11 | 4,474,092 | +1.01(+1.80%) |
Dec 24, 2019 | 56.75 | 56.75 | 56.07 | 56.10 | 1,380,354 | -0.47(-0.82%) |
Dec 23, 2019 | 56.83 | 57.06 | 56.38 | 56.57 | 2,216,305 | -0.34(-0.59%) |
Dec 20, 2019 | 57.59 | 57.59 | 56.69 | 56.91 | 3,613,376 | -0.37(-0.65%) |
Dec 19, 2019 | 56.52 | 57.92 | 56.30 | 57.28 | 4,542,015 | +1.04(+1.85%) |
Dec 18, 2019 | 56.96 | 57.00 | 56.06 | 56.24 | 4,002,251 | -0.55(-0.97%) |
Dec 17, 2019 | 56.83 | 57.01 | 55.66 | 56.79 | 3,995,633 | -0.02(-0.03%) |
Dec 16, 2019 | 57.15 | 57.63 | 56.33 | 56.81 | 4,196,230 | +0.12(+0.22%) |
Dec 13, 2019 | 57.06 | 57.13 | 56.33 | 56.69 | 4,468,724 | -0.05(-0.08%) |
Dec 12, 2019 | 57.47 | 58.07 | 56.23 | 56.73 | 4,147,418 | -1.17(-2.01%) |
Dec 11, 2019 | 58.35 | 58.84 | 57.84 | 57.90 | 2,892,792 | +0.23(+0.41%) |
Dec 10, 2019 | 57.69 | 57.98 | 57.34 | 57.67 | 3,291,647 | +0.22(+0.39%) |
Dec 09, 2019 | 57.62 | 58.04 | 57.30 | 57.44 | 2,612,769 | -0.30(-0.53%) |
Dec 06, 2019 | 59.02 | 59.02 | 57.56 | 57.75 | 2,338,129 | -0.84(-1.44%) |
Dec 05, 2019 | 58.78 | 59.84 | 58.35 | 58.59 | 3,533,032 | +0.65(+1.13%) |
Dec 04, 2019 | 58.86 | 59.16 | 57.64 | 57.94 | 3,540,697 | +0.18(+0.31%) |
Dec 03, 2019 | 56.14 | 57.87 | 55.65 | 57.76 | 3,647,192 | +0.65(+1.13%) |
Dec 02, 2019 | 57.51 | 57.70 | 56.87 | 57.11 | 3,427,879 | -0.28(-0.49%) |
Nov 29, 2019 | 56.98 | 58.08 | 56.76 | 57.40 | 4,402,091 | -0.71(-1.23%) |
Nov 27, 2019 | 56.82 | 58.25 | 55.61 | 58.11 | 5,610,152 | +0.86(+1.50%) |
Nov 26, 2019 | 55.27 | 57.52 | 54.96 | 57.25 | 6,947,025 | +1.81(+3.26%) |
Nov 25, 2019 | 55.52 | 55.52 | 54.42 | 55.44 | 7,331,204 | -1.06(-1.87%) |
Nov 22, 2019 | 54.31 | 56.75 | 54.31 | 56.50 | 7,124,762 | +2.91(+5.44%) |
Nov 21, 2019 | 53.70 | 55.61 | 52.54 | 53.59 | 7,983,722 | +1.20(+2.29%) |
Nov 20, 2019 | 51.88 | 52.68 | 51.62 | 52.39 | 3,331,014 | -0.13(-0.24%) |
Nov 19, 2019 | 53.17 | 53.25 | 52.03 | 52.51 | 2,883,713 | -0.32(-0.60%) |
Nov 18, 2019 | 52.85 | 53.25 | 52.42 | 52.83 | 1,789,793 | -0.18(-0.34%) |
Nov 15, 2019 | 53.11 | 53.65 | 52.87 | 53.01 | 1,495,381 | +0.28(+0.54%) |
Nov 14, 2019 | 53.82 | 53.82 | 52.28 | 52.73 | 2,473,334 | -0.97(-1.81%) |
Nov 13, 2019 | 52.95 | 54.01 | 52.81 | 53.70 | 2,596,437 | -0.27(-0.50%) |
Nov 12, 2019 | 54.25 | 54.33 | 53.52 | 53.97 | 1,957,719 | +0.22(+0.41%) |
Nov 11, 2019 | 54.12 | 54.12 | 53.28 | 53.75 | 1,698,455 | -0.69(-1.26%) |
Nov 08, 2019 | 54.34 | 54.52 | 53.82 | 54.43 | 1,289,917 | -0.20(-0.36%) |
Nov 07, 2019 | 54.92 | 55.33 | 54.31 | 54.63 | 2,383,084 | +0.15(+0.27%) |
Nov 06, 2019 | 53.59 | 55.16 | 53.28 | 54.48 | 3,481,569 | +0.96(+1.79%) |
Nov 05, 2019 | 56.16 | 56.25 | 53.36 | 53.52 | 4,868,038 | -2.49(-4.45%) |
Nov 04, 2019 | 54.29 | 56.29 | 54.29 | 56.01 | 6,107,479 | +3.31(+6.28%) |
Nov 01, 2019 | 52.42 | 53.33 | 51.95 | 52.70 | 2,836,939 | +0.67(+1.29%) |
Oct 31, 2019 | 52.09 | 52.42 | 51.46 | 52.03 | 2,568,419 | -0.05(-0.10%) |
Oct 30, 2019 | 51.72 | 52.18 | 51.19 | 52.09 | 2,011,271 | +0.52(+1.00%) |
Oct 29, 2019 | 51.54 | 51.80 | 50.92 | 51.57 | 2,148,949 | -0.07(-0.13%) |
Oct 28, 2019 | 51.36 | 52.38 | 51.04 | 51.64 | 2,264,074 | +0.46(+0.89%) |
Oct 25, 2019 | 51.49 | 52.02 | 50.93 | 51.18 | 3,663,190 | -0.31(-0.61%) |
Oct 24, 2019 | 49.77 | 52.06 | 49.65 | 51.49 | 4,270,347 | +2.19(+4.44%) |
Oct 23, 2019 | 49.63 | 50.03 | 48.96 | 49.30 | 4,903,324 | -0.62(-1.24%) |
Oct 22, 2019 | 51.56 | 51.91 | 49.67 | 49.92 | 4,250,482 | -1.30(-2.53%) |
Oct 21, 2019 | 52.81 | 52.97 | 51.15 | 51.22 | 3,089,242 | -0.85(-1.63%) |
Oct 18, 2019 | 52.60 | 53.03 | 51.85 | 52.07 | 3,621,987 | -0.51(-0.98%) |
Oct 17, 2019 | 53.53 | 53.70 | 52.15 | 52.58 | 3,888,859 | -1.08(-2.01%) |
Oct 16, 2019 | 51.75 | 53.70 | 51.55 | 53.66 | 7,722,030 | +1.54(+2.96%) |
Oct 15, 2019 | 50.50 | 52.24 | 50.47 | 52.11 | 6,471,810 | +1.77(+3.51%) |
Oct 14, 2019 | 48.50 | 50.86 | 48.33 | 50.35 | 4,371,293 | +1.42(+2.90%) |
Oct 11, 2019 | 48.03 | 49.91 | 47.69 | 48.93 | 4,463,620 | +1.79(+3.80%) |
Oct 10, 2019 | 46.84 | 47.56 | 46.49 | 47.14 | 3,030,059 | +0.46(+0.99%) |
Oct 09, 2019 | 46.55 | 47.03 | 46.19 | 46.67 | 2,477,564 | +0.32(+0.70%) |
Oct 08, 2019 | 47.46 | 47.67 | 46.04 | 46.35 | 4,480,766 | -1.77(-3.69%) |
Oct 07, 2019 | 47.96 | 48.50 | 47.72 | 48.13 | 2,997,657 | +0.14(+0.29%) |
Oct 04, 2019 | 47.94 | 48.36 | 47.69 | 47.99 | 3,013,836 | +0.12(+0.25%) |
Oct 03, 2019 | 47.60 | 48.30 | 47.21 | 47.87 | 3,568,506 | +0.51(+1.08%) |
Oct 02, 2019 | 47.69 | 48.05 | 46.82 | 47.35 | 3,264,442 | -0.47(-0.99%) |