Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 49.14 | 49.25 | 48.54 | 48.99 | 3,306,922 | -0.13(-0.26%) |
Dec 30, 2019 | 49.36 | 49.39 | 48.78 | 49.11 | 2,422,634 | -0.23(-0.46%) |
Dec 27, 2019 | 49.61 | 49.66 | 49.16 | 49.34 | 1,373,947 | -0.21(-0.42%) |
Dec 26, 2019 | 49.23 | 49.55 | 49.00 | 49.55 | 1,989,179 | +0.41(+0.84%) |
Dec 24, 2019 | 49.03 | 49.18 | 48.65 | 49.14 | 980,383 | +0.03(+0.07%) |
Dec 23, 2019 | 49.09 | 49.38 | 48.77 | 49.11 | 3,550,534 | +0.15(+0.30%) |
Dec 20, 2019 | 48.70 | 49.26 | 47.92 | 48.96 | 8,070,097 | +1.08(+2.25%) |
Dec 19, 2019 | 47.83 | 47.96 | 47.45 | 47.89 | 2,905,938 | +0.22(+0.46%) |
Dec 18, 2019 | 47.92 | 47.96 | 47.42 | 47.67 | 6,044,477 | -0.27(-0.56%) |
Dec 17, 2019 | 48.41 | 48.47 | 47.91 | 47.93 | 3,664,632 | -0.37(-0.77%) |
Dec 16, 2019 | 48.19 | 49.09 | 48.12 | 48.30 | 5,226,938 | +0.55(+1.15%) |
Dec 13, 2019 | 48.15 | 48.95 | 47.64 | 47.76 | 5,555,647 | -0.50(-1.04%) |
Dec 12, 2019 | 46.47 | 48.40 | 46.25 | 48.26 | 5,663,891 | +1.78(+3.83%) |
Dec 11, 2019 | 46.20 | 46.68 | 45.99 | 46.47 | 3,177,649 | +0.42(+0.90%) |
Dec 10, 2019 | 46.45 | 46.59 | 45.95 | 46.06 | 3,119,360 | -0.26(-0.57%) |
Dec 09, 2019 | 46.20 | 46.49 | 46.02 | 46.32 | 3,821,416 | +0.12(+0.26%) |
Dec 06, 2019 | 45.85 | 46.31 | 45.69 | 46.20 | 3,431,341 | +0.96(+2.12%) |
Dec 05, 2019 | 45.21 | 45.71 | 44.87 | 45.24 | 3,957,567 | +0.08(+0.18%) |
Dec 04, 2019 | 44.74 | 45.35 | 44.20 | 45.16 | 9,238,253 | +2.18(+5.08%) |
Dec 03, 2019 | 42.92 | 43.22 | 42.48 | 42.97 | 5,453,658 | -1.09(-2.48%) |
Dec 02, 2019 | 44.51 | 44.62 | 43.82 | 44.07 | 5,052,207 | -0.15(-0.35%) |
Nov 29, 2019 | 44.42 | 44.61 | 44.10 | 44.22 | 1,566,347 | -0.50(-1.11%) |
Nov 27, 2019 | 44.89 | 44.94 | 44.49 | 44.72 | 3,443,740 | +0.06(+0.14%) |
Nov 26, 2019 | 43.68 | 44.76 | 43.17 | 44.66 | 7,526,234 | +0.87(+1.98%) |
Nov 25, 2019 | 43.18 | 43.83 | 43.16 | 43.79 | 4,253,479 | +0.92(+2.14%) |
Nov 22, 2019 | 42.64 | 43.13 | 42.64 | 42.88 | 2,573,452 | +0.31(+0.73%) |
Nov 21, 2019 | 42.68 | 42.92 | 42.24 | 42.57 | 3,452,507 | -0.07(-0.16%) |
Nov 20, 2019 | 42.91 | 43.37 | 42.31 | 42.64 | 4,093,334 | -0.53(-1.22%) |
Nov 19, 2019 | 43.40 | 43.55 | 42.63 | 43.16 | 5,087,286 | +0.10(+0.23%) |
Nov 18, 2019 | 43.83 | 44.03 | 42.98 | 43.07 | 3,351,185 | -1.01(-2.29%) |
Nov 15, 2019 | 44.29 | 44.43 | 43.85 | 44.08 | 4,005,360 | +0.46(+1.05%) |
Nov 14, 2019 | 43.58 | 43.71 | 43.24 | 43.62 | 2,870,814 | -0.22(-0.50%) |
Nov 13, 2019 | 43.18 | 44.02 | 43.10 | 43.84 | 2,683,606 | +0.19(+0.44%) |
Nov 12, 2019 | 44.19 | 44.73 | 43.43 | 43.65 | 4,080,172 | -0.41(-0.94%) |
Nov 11, 2019 | 44.39 | 44.72 | 44.02 | 44.06 | 4,296,696 | -0.76(-1.70%) |
Nov 08, 2019 | 43.89 | 44.95 | 43.69 | 44.83 | 3,815,201 | +0.40(+0.89%) |
Nov 07, 2019 | 44.78 | 45.15 | 44.09 | 44.43 | 8,634,985 | -0.12(-0.27%) |
Nov 06, 2019 | 45.43 | 45.61 | 43.48 | 44.55 | 12,124,259 | -2.05(-4.40%) |
Nov 05, 2019 | 46.48 | 47.32 | 46.01 | 46.60 | 8,224,825 | +0.11(+0.24%) |
Nov 04, 2019 | 46.01 | 46.50 | 45.94 | 46.49 | 5,988,136 | +1.30(+2.88%) |
Nov 01, 2019 | 44.53 | 45.39 | 44.47 | 45.19 | 3,732,999 | +1.26(+2.86%) |
Oct 31, 2019 | 44.30 | 44.45 | 43.71 | 43.93 | 2,804,209 | -0.52(-1.16%) |
Oct 30, 2019 | 45.34 | 45.41 | 44.26 | 44.45 | 3,329,102 | +0.27(+0.62%) |
Oct 29, 2019 | 44.81 | 45.15 | 44.00 | 44.17 | 3,314,655 | -0.36(-0.82%) |
Oct 28, 2019 | 44.57 | 44.86 | 44.36 | 44.54 | 3,846,227 | +0.79(+1.80%) |
Oct 25, 2019 | 43.81 | 44.06 | 43.40 | 43.75 | 3,529,962 | -0.13(-0.29%) |
Oct 24, 2019 | 43.15 | 44.16 | 43.15 | 43.88 | 3,021,437 | +0.55(+1.27%) |
Oct 23, 2019 | 43.75 | 43.96 | 42.73 | 43.33 | 7,095,772 | -1.57(-3.51%) |
Oct 22, 2019 | 45.35 | 45.58 | 44.85 | 44.90 | 3,487,932 | -0.66(-1.44%) |
Oct 21, 2019 | 44.92 | 45.60 | 44.60 | 45.56 | 3,248,095 | +1.29(+2.92%) |
Oct 18, 2019 | 44.53 | 44.58 | 43.41 | 44.27 | 3,001,337 | -0.32(-0.72%) |
Oct 17, 2019 | 45.26 | 45.46 | 44.38 | 44.58 | 2,288,219 | -0.18(-0.41%) |
Oct 16, 2019 | 45.01 | 45.36 | 44.70 | 44.77 | 2,850,000 | -0.34(-0.75%) |
Oct 15, 2019 | 44.83 | 45.35 | 44.33 | 45.11 | 3,465,098 | +0.53(+1.18%) |
Oct 14, 2019 | 44.25 | 44.63 | 43.95 | 44.58 | 2,343,318 | +0.07(+0.17%) |
Oct 11, 2019 | 43.87 | 45.13 | 43.65 | 44.51 | 6,194,765 | +1.45(+3.37%) |
Oct 10, 2019 | 42.65 | 43.41 | 42.48 | 43.06 | 3,803,626 | +0.57(+1.34%) |
Oct 09, 2019 | 42.22 | 42.71 | 42.04 | 42.49 | 3,203,781 | +0.89(+2.13%) |
Oct 08, 2019 | 42.49 | 42.58 | 41.51 | 41.60 | 4,390,351 | -1.42(-3.30%) |
Oct 07, 2019 | 43.56 | 43.80 | 42.98 | 43.02 | 4,998,963 | -0.65(-1.49%) |
Oct 04, 2019 | 43.11 | 43.70 | 42.87 | 43.68 | 3,513,436 | +0.95(+2.22%) |
Oct 03, 2019 | 42.24 | 42.96 | 41.64 | 42.73 | 5,104,394 | +0.54(+1.28%) |
Oct 02, 2019 | 42.82 | 42.94 | 42.04 | 42.18 | 3,517,394 | -1.11(-2.56%) |