Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 58.50 | 58.65 | 58.27 | 58.41 | 940,500 | -0.18(-0.31%) |
Dec 30, 2019 | 59.10 | 59.11 | 58.25 | 58.59 | 609,665 | -0.52(-0.88%) |
Dec 27, 2019 | 59.20 | 59.34 | 58.81 | 59.11 | 842,500 | +0.00(+0.00%) |
Dec 26, 2019 | 58.48 | 59.13 | 58.10 | 59.11 | 909,379 | +0.73(+1.25%) |
Dec 24, 2019 | 58.57 | 58.57 | 58.04 | 58.38 | 497,000 | -0.13(-0.22%) |
Dec 23, 2019 | 57.52 | 58.53 | 57.36 | 58.51 | 1,972,219 | +0.95(+1.65%) |
Dec 20, 2019 | 56.03 | 57.98 | 56.00 | 57.56 | 2,975,000 | +2.22(+4.01%) |
Dec 19, 2019 | 54.79 | 55.74 | 54.78 | 55.34 | 2,071,761 | +0.51(+0.93%) |
Dec 18, 2019 | 55.32 | 55.32 | 54.59 | 54.83 | 1,594,037 | -0.44(-0.80%) |
Dec 17, 2019 | 55.24 | 55.48 | 54.80 | 55.27 | 1,470,300 | +0.05(+0.09%) |
Dec 16, 2019 | 56.36 | 56.36 | 55.19 | 55.22 | 1,468,211 | -0.56(-1.00%) |
Dec 13, 2019 | 56.26 | 56.72 | 55.65 | 55.78 | 1,057,700 | -0.35(-0.62%) |
Dec 12, 2019 | 55.45 | 56.26 | 55.21 | 56.13 | 1,403,375 | +0.72(+1.30%) |
Dec 11, 2019 | 55.00 | 55.67 | 54.90 | 55.41 | 1,250,240 | +0.63(+1.15%) |
Dec 10, 2019 | 54.79 | 54.86 | 54.35 | 54.78 | 906,810 | -0.08(-0.15%) |
Dec 09, 2019 | 54.75 | 54.99 | 54.53 | 54.86 | 813,325 | +0.15(+0.27%) |
Dec 06, 2019 | 54.76 | 55.18 | 54.50 | 54.71 | 1,313,900 | +0.46(+0.85%) |
Dec 05, 2019 | 53.97 | 54.39 | 53.88 | 54.25 | 1,159,504 | +0.64(+1.19%) |
Dec 04, 2019 | 52.86 | 53.81 | 52.86 | 53.61 | 1,256,908 | +0.75(+1.42%) |
Dec 03, 2019 | 52.34 | 52.99 | 52.10 | 52.86 | 1,696,263 | -0.29(-0.55%) |
Dec 02, 2019 | 53.70 | 53.97 | 52.98 | 53.15 | 1,197,151 | -0.49(-0.91%) |
Nov 29, 2019 | 54.43 | 54.67 | 53.58 | 53.64 | 606,600 | -1.00(-1.83%) |
Nov 27, 2019 | 54.30 | 54.71 | 53.94 | 54.64 | 1,075,400 | +0.71(+1.32%) |
Nov 26, 2019 | 53.90 | 54.44 | 53.78 | 53.93 | 2,092,096 | -0.04(-0.07%) |
Nov 25, 2019 | 54.36 | 54.52 | 53.92 | 53.97 | 1,149,116 | -0.04(-0.07%) |
Nov 22, 2019 | 53.75 | 54.32 | 53.60 | 54.01 | 1,673,900 | +0.59(+1.10%) |
Nov 21, 2019 | 52.48 | 53.50 | 52.26 | 53.42 | 3,274,037 | +0.64(+1.21%) |
Nov 20, 2019 | 53.29 | 53.61 | 52.53 | 52.78 | 2,196,521 | -0.88(-1.64%) |
Nov 19, 2019 | 53.70 | 54.27 | 53.51 | 53.66 | 1,912,905 | +0.17(+0.32%) |
Nov 18, 2019 | 53.10 | 53.55 | 52.56 | 53.49 | 1,242,669 | +0.43(+0.81%) |
Nov 15, 2019 | 52.61 | 53.24 | 52.48 | 53.06 | 1,558,000 | +0.65(+1.24%) |
Nov 14, 2019 | 52.06 | 52.67 | 51.59 | 52.41 | 1,291,055 | +0.29(+0.56%) |
Nov 13, 2019 | 50.99 | 52.21 | 50.83 | 52.12 | 1,494,231 | +0.86(+1.68%) |
Nov 12, 2019 | 52.00 | 52.17 | 51.12 | 51.26 | 1,694,740 | -0.66(-1.27%) |
Nov 11, 2019 | 51.56 | 52.15 | 51.46 | 51.92 | 1,093,394 | +0.10(+0.19%) |
Nov 08, 2019 | 51.96 | 52.28 | 51.17 | 51.82 | 1,944,900 | -0.40(-0.77%) |
Nov 07, 2019 | 53.21 | 54.00 | 50.05 | 52.22 | 3,222,045 | +0.16(+0.31%) |
Nov 06, 2019 | 52.75 | 52.77 | 51.52 | 52.06 | 2,765,007 | -0.43(-0.82%) |
Nov 05, 2019 | 52.36 | 52.74 | 51.95 | 52.49 | 2,521,617 | +0.20(+0.38%) |
Nov 04, 2019 | 51.71 | 52.30 | 51.33 | 52.29 | 1,231,111 | +0.96(+1.87%) |
Nov 01, 2019 | 51.12 | 51.48 | 50.69 | 51.33 | 1,394,800 | +0.57(+1.12%) |
Oct 31, 2019 | 50.96 | 50.97 | 49.97 | 50.76 | 1,747,047 | -0.43(-0.84%) |
Oct 30, 2019 | 53.06 | 53.15 | 50.75 | 51.19 | 3,024,585 | -1.43(-2.72%) |
Oct 29, 2019 | 52.05 | 52.64 | 51.73 | 52.62 | 1,825,267 | +0.73(+1.41%) |
Oct 28, 2019 | 51.53 | 52.33 | 51.53 | 51.89 | 1,084,165 | +0.42(+0.82%) |
Oct 25, 2019 | 50.74 | 51.66 | 50.74 | 51.47 | 928,400 | +0.50(+0.98%) |
Oct 24, 2019 | 50.79 | 51.32 | 50.67 | 50.97 | 1,367,391 | +0.28(+0.55%) |
Oct 23, 2019 | 49.98 | 50.70 | 49.76 | 50.69 | 878,083 | +0.72(+1.44%) |
Oct 22, 2019 | 51.07 | 51.07 | 49.95 | 49.97 | 912,218 | -0.98(-1.92%) |
Oct 21, 2019 | 50.98 | 51.48 | 50.66 | 50.95 | 2,047,871 | +0.74(+1.47%) |
Oct 18, 2019 | 49.57 | 50.39 | 49.57 | 50.21 | 1,498,500 | +0.43(+0.86%) |
Oct 17, 2019 | 49.43 | 50.50 | 49.23 | 49.78 | 1,363,453 | +0.45(+0.91%) |
Oct 16, 2019 | 49.68 | 49.85 | 49.13 | 49.33 | 896,133 | -0.28(-0.56%) |
Oct 15, 2019 | 49.50 | 50.22 | 49.41 | 49.61 | 1,250,870 | +0.28(+0.57%) |
Oct 14, 2019 | 48.89 | 49.54 | 48.80 | 49.33 | 739,115 | +0.17(+0.35%) |
Oct 11, 2019 | 48.90 | 49.86 | 48.78 | 49.16 | 1,052,800 | +1.07(+2.22%) |
Oct 10, 2019 | 47.35 | 48.32 | 47.30 | 48.09 | 1,160,072 | +0.88(+1.86%) |
Oct 09, 2019 | 47.50 | 47.62 | 46.96 | 47.21 | 1,308,706 | +0.04(+0.08%) |
Oct 08, 2019 | 48.13 | 48.22 | 47.10 | 47.17 | 1,411,575 | -1.39(-2.86%) |
Oct 07, 2019 | 48.44 | 49.19 | 48.05 | 48.56 | 1,185,917 | +0.12(+0.25%) |
Oct 04, 2019 | 48.12 | 48.67 | 47.74 | 48.44 | 2,519,700 | +0.30(+0.62%) |
Oct 03, 2019 | 48.84 | 49.20 | 47.83 | 48.14 | 3,430,276 | -1.00(-2.04%) |
Oct 02, 2019 | 50.47 | 50.93 | 49.12 | 49.14 | 2,132,081 | -1.62(-3.19%) |