Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 52.76 | 53.10 | 52.65 | 53.09 | 4,520,639 | +0.30(+0.57%) |
Dec 30, 2019 | 52.70 | 52.84 | 52.44 | 52.79 | 3,327,095 | -0.10(-0.19%) |
Dec 27, 2019 | 52.54 | 52.90 | 52.49 | 52.89 | 2,918,124 | +0.24(+0.46%) |
Dec 26, 2019 | 52.58 | 52.70 | 52.42 | 52.64 | 2,833,037 | +0.03(+0.06%) |
Dec 24, 2019 | 52.73 | 52.74 | 52.47 | 52.61 | 2,354,874 | -0.11(-0.21%) |
Dec 23, 2019 | 53.14 | 53.29 | 52.62 | 52.72 | 4,413,384 | -0.50(-0.94%) |
Dec 20, 2019 | 53.13 | 53.46 | 52.77 | 53.22 | 13,670,153 | +0.66(+1.25%) |
Dec 19, 2019 | 52.99 | 53.03 | 51.99 | 52.56 | 9,830,003 | -0.47(-0.88%) |
Dec 18, 2019 | 52.98 | 53.23 | 52.65 | 53.03 | 7,658,960 | -0.06(-0.11%) |
Dec 17, 2019 | 52.00 | 53.54 | 51.94 | 53.09 | 12,718,062 | +1.19(+2.30%) |
Dec 16, 2019 | 50.83 | 51.94 | 50.82 | 51.89 | 9,089,387 | +1.26(+2.49%) |
Dec 13, 2019 | 50.54 | 50.98 | 50.37 | 50.64 | 6,189,871 | +0.04(+0.08%) |
Dec 12, 2019 | 50.42 | 50.88 | 50.23 | 50.59 | 7,735,388 | +0.02(+0.03%) |
Dec 11, 2019 | 50.54 | 50.84 | 50.29 | 50.58 | 6,955,435 | +0.30(+0.60%) |
Dec 10, 2019 | 51.20 | 51.20 | 50.08 | 50.28 | 9,500,519 | -0.92(-1.81%) |
Dec 09, 2019 | 51.79 | 51.89 | 51.09 | 51.20 | 5,172,351 | -0.58(-1.13%) |
Dec 06, 2019 | 52.27 | 52.37 | 51.75 | 51.79 | 4,224,735 | -0.52(-0.99%) |
Dec 05, 2019 | 52.12 | 52.36 | 51.98 | 52.30 | 3,860,145 | +0.06(+0.11%) |
Dec 04, 2019 | 51.93 | 52.46 | 51.88 | 52.24 | 6,402,964 | +0.27(+0.51%) |
Dec 03, 2019 | 51.74 | 52.00 | 51.46 | 51.98 | 5,804,115 | +0.64(+1.25%) |
Dec 02, 2019 | 51.54 | 51.68 | 51.13 | 51.34 | 5,200,658 | -0.32(-0.63%) |
Nov 29, 2019 | 52.09 | 52.41 | 51.66 | 51.66 | 2,236,321 | -0.27(-0.51%) |
Nov 27, 2019 | 51.93 | 52.04 | 51.59 | 51.93 | 4,238,174 | +0.05(+0.10%) |
Nov 26, 2019 | 51.95 | 51.99 | 51.66 | 51.88 | 9,840,728 | +0.06(+0.11%) |
Nov 25, 2019 | 52.41 | 52.74 | 51.70 | 51.82 | 7,660,055 | -0.59(-1.13%) |
Nov 22, 2019 | 52.40 | 52.52 | 51.97 | 52.41 | 4,354,808 | +0.17(+0.34%) |
Nov 21, 2019 | 52.36 | 52.44 | 52.09 | 52.24 | 3,331,830 | -0.08(-0.16%) |
Nov 20, 2019 | 51.84 | 52.36 | 51.77 | 52.32 | 3,669,222 | +0.48(+0.92%) |
Nov 19, 2019 | 51.63 | 52.18 | 51.49 | 51.84 | 4,366,841 | -0.23(-0.43%) |
Nov 18, 2019 | 51.89 | 52.57 | 51.89 | 52.07 | 5,961,585 | +0.23(+0.45%) |
Nov 15, 2019 | 51.54 | 51.84 | 51.46 | 51.84 | 6,520,933 | +0.36(+0.70%) |
Nov 14, 2019 | 51.37 | 51.73 | 51.11 | 51.48 | 6,544,409 | +0.40(+0.78%) |
Nov 13, 2019 | 50.22 | 51.26 | 50.22 | 51.08 | 6,045,760 | +1.01(+2.01%) |
Nov 12, 2019 | 50.01 | 50.26 | 49.90 | 50.08 | 4,045,508 | +0.18(+0.36%) |
Nov 11, 2019 | 50.55 | 50.55 | 49.85 | 49.89 | 4,121,604 | -0.65(-1.29%) |
Nov 08, 2019 | 50.00 | 50.55 | 50.00 | 50.55 | 4,737,751 | +0.45(+0.91%) |
Nov 07, 2019 | 50.74 | 50.79 | 49.82 | 50.09 | 7,261,839 | -0.94(-1.84%) |
Nov 06, 2019 | 50.74 | 51.16 | 50.74 | 51.03 | 3,408,882 | +0.40(+0.80%) |
Nov 05, 2019 | 50.73 | 51.06 | 50.44 | 50.63 | 4,798,053 | -0.31(-0.62%) |
Nov 04, 2019 | 51.43 | 51.46 | 50.78 | 50.94 | 4,908,462 | -0.43(-0.84%) |
Nov 01, 2019 | 51.87 | 52.06 | 51.21 | 51.37 | 5,276,355 | -0.33(-0.64%) |
Oct 31, 2019 | 51.63 | 51.73 | 51.29 | 51.70 | 6,265,808 | +0.02(+0.05%) |
Oct 30, 2019 | 50.34 | 51.88 | 50.33 | 51.68 | 6,366,454 | +1.41(+2.81%) |
Oct 29, 2019 | 50.22 | 50.66 | 50.08 | 50.26 | 5,907,368 | -0.07(-0.15%) |
Oct 28, 2019 | 50.41 | 50.68 | 50.19 | 50.34 | 5,263,567 | -0.28(-0.55%) |
Oct 25, 2019 | 51.19 | 51.21 | 50.46 | 50.62 | 3,473,050 | -0.50(-0.97%) |
Oct 24, 2019 | 51.11 | 51.19 | 50.96 | 51.11 | 2,975,771 | +0.00(+0.00%) |
Oct 23, 2019 | 50.69 | 51.11 | 50.69 | 51.11 | 3,422,663 | +0.42(+0.83%) |
Oct 22, 2019 | 50.91 | 51.04 | 50.62 | 50.69 | 3,445,892 | -0.12(-0.24%) |
Oct 21, 2019 | 50.31 | 50.85 | 50.29 | 50.82 | 3,835,289 | +0.37(+0.74%) |
Oct 18, 2019 | 50.22 | 50.56 | 50.13 | 50.45 | 5,064,501 | +0.07(+0.13%) |
Oct 17, 2019 | 50.35 | 50.55 | 50.06 | 50.38 | 4,366,206 | -0.02(-0.05%) |
Oct 16, 2019 | 50.01 | 50.50 | 49.88 | 50.41 | 5,348,966 | +0.32(+0.64%) |
Oct 15, 2019 | 50.31 | 50.45 | 49.95 | 50.08 | 5,593,710 | -0.18(-0.36%) |
Oct 14, 2019 | 50.85 | 50.94 | 50.15 | 50.26 | 3,520,970 | -0.50(-0.98%) |
Oct 11, 2019 | 50.94 | 51.11 | 50.58 | 50.76 | 4,208,116 | -0.23(-0.45%) |
Oct 10, 2019 | 50.85 | 51.25 | 50.56 | 50.99 | 4,479,128 | -0.08(-0.16%) |
Oct 09, 2019 | 50.80 | 51.24 | 50.74 | 51.07 | 3,516,649 | +0.45(+0.88%) |
Oct 08, 2019 | 51.09 | 51.18 | 50.62 | 50.63 | 4,397,402 | -0.46(-0.90%) |
Oct 07, 2019 | 51.16 | 51.22 | 50.84 | 51.09 | 4,228,453 | -0.11(-0.21%) |
Oct 04, 2019 | 50.69 | 51.30 | 50.50 | 51.20 | 4,314,286 | +0.57(+1.12%) |
Oct 03, 2019 | 50.50 | 50.69 | 50.22 | 50.63 | 6,166,888 | +0.17(+0.34%) |
Oct 02, 2019 | 51.05 | 51.07 | 50.30 | 50.45 | 5,592,397 | -0.60(-1.18%) |