Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 52.39 | 52.59 | 51.52 | 51.71 | 861,800 | -1.12(-2.12%) |
Jan 30, 2020 | 52.87 | 52.93 | 51.25 | 52.83 | 865,692 | -0.21(-0.40%) |
Jan 29, 2020 | 52.87 | 53.40 | 52.51 | 53.04 | 911,738 | +0.66(+1.26%) |
Jan 28, 2020 | 51.82 | 52.87 | 51.20 | 52.38 | 891,814 | +1.03(+2.01%) |
Jan 27, 2020 | 50.20 | 52.45 | 49.25 | 51.35 | 1,237,730 | -0.98(-1.87%) |
Jan 24, 2020 | 54.31 | 54.50 | 52.16 | 52.33 | 845,400 | -1.78(-3.29%) |
Jan 23, 2020 | 54.05 | 54.51 | 53.23 | 54.11 | 1,037,168 | -0.79(-1.44%) |
Jan 22, 2020 | 54.50 | 55.63 | 54.40 | 54.90 | 855,879 | +0.96(+1.78%) |
Jan 21, 2020 | 54.06 | 54.63 | 53.57 | 53.94 | 779,259 | -0.96(-1.75%) |
Jan 17, 2020 | 55.15 | 55.46 | 54.47 | 54.90 | 1,373,500 | +0.07(+0.13%) |
Jan 16, 2020 | 52.99 | 54.98 | 52.63 | 54.83 | 1,909,826 | +2.27(+4.32%) |
Jan 15, 2020 | 51.65 | 53.44 | 51.60 | 52.56 | 1,479,730 | +0.98(+1.90%) |
Jan 14, 2020 | 52.28 | 52.78 | 51.30 | 51.58 | 3,468,729 | -0.85(-1.62%) |
Jan 13, 2020 | 52.31 | 53.17 | 51.89 | 52.43 | 1,541,452 | +0.80(+1.55%) |
Jan 10, 2020 | 53.36 | 53.83 | 51.26 | 51.63 | 1,321,300 | -1.36(-2.57%) |
Jan 09, 2020 | 53.44 | 53.95 | 52.90 | 52.99 | 1,333,938 | +0.01(+0.02%) |
Jan 08, 2020 | 52.96 | 53.38 | 52.60 | 52.98 | 1,245,095 | +0.01(+0.02%) |
Jan 07, 2020 | 54.28 | 54.46 | 52.94 | 52.97 | 826,845 | -1.10(-2.03%) |
Jan 06, 2020 | 53.68 | 54.20 | 53.17 | 54.07 | 740,611 | +0.38(+0.71%) |
Jan 03, 2020 | 52.73 | 53.96 | 52.15 | 53.69 | 714,000 | +0.12(+0.22%) |
Jan 02, 2020 | 52.76 | 53.91 | 51.98 | 53.57 | 1,457,174 | +1.99(+3.86%) |
Dec 31, 2019 | 51.08 | 52.01 | 51.08 | 51.58 | 433,700 | +0.23(+0.45%) |
Dec 30, 2019 | 52.00 | 52.00 | 50.60 | 51.35 | 539,145 | -0.35(-0.68%) |
Dec 27, 2019 | 51.66 | 51.83 | 50.50 | 51.70 | 485,400 | +0.55(+1.08%) |
Dec 26, 2019 | 51.20 | 51.52 | 50.33 | 51.15 | 875,289 | -0.13(-0.25%) |
Dec 24, 2019 | 51.02 | 51.39 | 50.32 | 51.28 | 211,300 | +0.21(+0.41%) |
Dec 23, 2019 | 53.55 | 54.00 | 50.63 | 51.07 | 726,019 | -0.10(-0.20%) |
Dec 20, 2019 | 51.55 | 51.69 | 50.73 | 51.17 | 1,100,000 | -0.25(-0.49%) |
Dec 19, 2019 | 51.61 | 51.85 | 50.76 | 51.42 | 793,385 | +0.12(+0.23%) |
Dec 18, 2019 | 50.06 | 51.47 | 50.01 | 51.30 | 1,160,544 | +1.03(+2.05%) |
Dec 17, 2019 | 49.37 | 50.60 | 49.01 | 50.27 | 1,896,094 | +1.21(+2.47%) |
Dec 16, 2019 | 48.97 | 49.44 | 48.56 | 49.06 | 834,338 | +0.00(+0.00%) |
Dec 13, 2019 | 49.33 | 49.76 | 48.92 | 49.06 | 609,400 | -0.03(-0.06%) |
Dec 12, 2019 | 48.93 | 49.61 | 48.06 | 49.09 | 1,095,286 | +0.30(+0.61%) |
Dec 11, 2019 | 48.13 | 49.40 | 48.13 | 48.79 | 1,901,469 | +0.68(+1.41%) |
Dec 10, 2019 | 47.30 | 48.32 | 47.21 | 48.11 | 1,181,037 | +0.96(+2.04%) |
Dec 09, 2019 | 46.62 | 47.87 | 46.25 | 47.15 | 1,297,871 | +0.97(+2.10%) |
Dec 06, 2019 | 47.80 | 48.63 | 46.06 | 46.18 | 3,711,200 | -0.97(-2.06%) |
Dec 05, 2019 | 45.00 | 47.25 | 44.94 | 47.15 | 1,748,869 | +1.88(+4.15%) |
Dec 04, 2019 | 46.51 | 46.98 | 45.10 | 45.27 | 583,580 | -1.03(-2.22%) |
Dec 03, 2019 | 46.67 | 46.84 | 45.67 | 46.30 | 643,333 | -0.57(-1.22%) |
Dec 02, 2019 | 47.23 | 47.23 | 46.33 | 46.87 | 873,975 | +0.05(+0.11%) |
Nov 29, 2019 | 46.83 | 47.08 | 46.13 | 46.82 | 392,300 | -0.38(-0.81%) |
Nov 27, 2019 | 47.18 | 47.50 | 46.83 | 47.20 | 506,900 | -0.04(-0.08%) |
Nov 26, 2019 | 47.44 | 47.58 | 46.69 | 47.24 | 1,019,483 | +0.14(+0.30%) |
Nov 25, 2019 | 46.97 | 47.38 | 46.52 | 47.10 | 1,161,041 | +0.61(+1.31%) |
Nov 22, 2019 | 46.60 | 46.75 | 45.82 | 46.49 | 555,500 | +0.10(+0.22%) |
Nov 21, 2019 | 45.98 | 46.58 | 45.61 | 46.39 | 887,768 | +0.37(+0.80%) |
Nov 20, 2019 | 44.66 | 46.48 | 44.66 | 46.02 | 1,596,382 | +0.77(+1.70%) |
Nov 19, 2019 | 44.57 | 45.47 | 44.07 | 45.25 | 1,076,394 | +0.98(+2.21%) |
Nov 18, 2019 | 44.10 | 44.67 | 43.89 | 44.27 | 816,664 | -0.08(-0.18%) |
Nov 15, 2019 | 44.08 | 45.00 | 43.75 | 44.35 | 1,087,400 | -0.19(-0.43%) |
Nov 14, 2019 | 42.47 | 45.20 | 41.50 | 44.54 | 1,445,297 | +1.62(+3.77%) |
Nov 13, 2019 | 42.80 | 43.64 | 42.30 | 42.92 | 969,713 | -0.13(-0.30%) |
Nov 12, 2019 | 42.19 | 43.27 | 42.14 | 43.05 | 470,681 | +0.99(+2.35%) |
Nov 11, 2019 | 42.41 | 42.86 | 42.02 | 42.06 | 432,237 | -0.86(-2.00%) |
Nov 08, 2019 | 43.20 | 43.84 | 42.73 | 42.92 | 480,400 | -0.53(-1.22%) |
Nov 07, 2019 | 43.24 | 44.23 | 43.06 | 43.45 | 848,939 | +0.85(+2.00%) |
Nov 06, 2019 | 42.73 | 42.73 | 41.66 | 42.60 | 444,134 | -0.27(-0.63%) |
Nov 05, 2019 | 43.49 | 44.27 | 42.69 | 42.87 | 803,135 | +0.01(+0.02%) |
Nov 04, 2019 | 43.50 | 43.83 | 42.21 | 42.86 | 597,348 | +1.07(+2.56%) |