Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 55.85 | 55.89 | 55.80 | 55.88 | 146,300 | +0.11(+0.20%) |
Jan 30, 2020 | 55.82 | 55.84 | 55.75 | 55.77 | 91,574 | +0.02(+0.04%) |
Jan 29, 2020 | 55.70 | 55.76 | 55.62 | 55.75 | 181,434 | +0.13(+0.24%) |
Jan 28, 2020 | 55.72 | 55.72 | 55.61 | 55.62 | 156,316 | -0.08(-0.14%) |
Jan 27, 2020 | 55.77 | 55.77 | 55.68 | 55.70 | 148,939 | +0.19(+0.33%) |
Jan 24, 2020 | 55.44 | 55.52 | 55.42 | 55.51 | 333,000 | +0.07(+0.13%) |
Jan 23, 2020 | 55.34 | 55.44 | 55.34 | 55.44 | 182,807 | +0.19(+0.34%) |
Jan 22, 2020 | 55.23 | 55.27 | 55.21 | 55.25 | 210,865 | +0.03(+0.06%) |
Jan 21, 2020 | 55.09 | 55.23 | 55.09 | 55.22 | 301,146 | +0.15(+0.26%) |
Jan 17, 2020 | 55.03 | 55.08 | 55.03 | 55.07 | 245,000 | +0.02(+0.04%) |
Jan 16, 2020 | 55.08 | 55.08 | 55.04 | 55.05 | 312,259 | -0.02(-0.04%) |
Jan 15, 2020 | 55.04 | 55.10 | 55.01 | 55.07 | 230,600 | +0.12(+0.21%) |
Jan 14, 2020 | 54.91 | 54.99 | 54.91 | 54.95 | 204,007 | +0.05(+0.08%) |
Jan 13, 2020 | 54.95 | 54.95 | 54.88 | 54.91 | 215,436 | -0.07(-0.13%) |
Jan 10, 2020 | 54.92 | 55.00 | 54.92 | 54.98 | 248,200 | +0.06(+0.11%) |
Jan 09, 2020 | 54.91 | 54.92 | 54.86 | 54.92 | 131,478 | +0.01(+0.02%) |
Jan 08, 2020 | 55.01 | 55.03 | 54.89 | 54.91 | 200,541 | -0.12(-0.23%) |
Jan 07, 2020 | 55.11 | 55.11 | 55.03 | 55.03 | 107,311 | -0.05(-0.08%) |
Jan 06, 2020 | 55.13 | 55.17 | 55.04 | 55.08 | 234,306 | +0.00(+0.00%) |
Jan 03, 2020 | 55.07 | 55.12 | 55.00 | 55.08 | 144,600 | +0.11(+0.20%) |
Jan 02, 2020 | 54.90 | 54.98 | 54.82 | 54.97 | 874,286 | +0.18(+0.33%) |
Dec 31, 2019 | 54.79 | 54.83 | 54.75 | 54.79 | 180,900 | -0.04(-0.07%) |
Dec 30, 2019 | 54.82 | 54.84 | 54.76 | 54.83 | 165,409 | -0.12(-0.22%) |
Dec 27, 2019 | 54.95 | 54.97 | 54.92 | 54.95 | 160,300 | +0.05(+0.09%) |
Dec 26, 2019 | 54.96 | 54.99 | 54.90 | 54.90 | 484,765 | -0.04(-0.07%) |
Dec 24, 2019 | 54.90 | 54.96 | 54.85 | 54.94 | 613,100 | +0.05(+0.10%) |
Dec 23, 2019 | 54.94 | 54.94 | 54.84 | 54.88 | 264,981 | -0.01(-0.01%) |
Dec 20, 2019 | 54.80 | 54.91 | 54.80 | 54.89 | 125,500 | +0.03(+0.05%) |
Dec 19, 2019 | 54.85 | 54.87 | 54.78 | 54.86 | 197,255 | -0.01(-0.02%) |
Dec 18, 2019 | 54.96 | 54.96 | 54.84 | 54.87 | 224,030 | -0.12(-0.23%) |
Dec 17, 2019 | 55.00 | 55.00 | 54.92 | 54.99 | 287,955 | +0.04(+0.08%) |
Dec 16, 2019 | 54.96 | 55.02 | 54.93 | 54.95 | 107,745 | +0.01(+0.02%) |
Dec 13, 2019 | 54.90 | 54.98 | 54.83 | 54.94 | 221,300 | +0.08(+0.15%) |
Dec 12, 2019 | 54.92 | 55.00 | 54.78 | 54.86 | 142,912 | -0.08(-0.15%) |
Dec 11, 2019 | 54.92 | 54.96 | 54.87 | 54.94 | 152,371 | +0.07(+0.13%) |
Dec 10, 2019 | 54.87 | 54.90 | 54.83 | 54.87 | 164,988 | -0.02(-0.04%) |
Dec 09, 2019 | 54.89 | 54.91 | 54.84 | 54.89 | 672,446 | +0.08(+0.15%) |
Dec 06, 2019 | 54.74 | 54.86 | 54.74 | 54.81 | 174,400 | -0.02(-0.04%) |
Dec 05, 2019 | 54.87 | 54.87 | 54.76 | 54.83 | 208,094 | -0.12(-0.23%) |
Dec 04, 2019 | 54.99 | 55.01 | 54.93 | 54.95 | 146,077 | -0.02(-0.05%) |
Dec 03, 2019 | 54.94 | 55.03 | 54.86 | 54.98 | 135,261 | +0.18(+0.33%) |
Dec 02, 2019 | 54.85 | 54.86 | 54.80 | 54.80 | 223,931 | -0.35(-0.63%) |
Nov 29, 2019 | 55.17 | 55.18 | 55.12 | 55.15 | 37,900 | -0.03(-0.05%) |
Nov 27, 2019 | 55.20 | 55.20 | 55.16 | 55.17 | 155,300 | +0.02(+0.05%) |
Nov 26, 2019 | 55.10 | 55.19 | 55.10 | 55.15 | 1,173,129 | +0.10(+0.18%) |
Nov 25, 2019 | 55.13 | 55.13 | 55.05 | 55.05 | 93,987 | -0.01(-0.02%) |
Nov 22, 2019 | 55.09 | 55.14 | 55.03 | 55.06 | 6,446,400 | +0.07(+0.13%) |
Nov 21, 2019 | 55.00 | 55.01 | 54.96 | 54.99 | 96,064 | -0.08(-0.15%) |
Nov 20, 2019 | 55.10 | 55.10 | 55.04 | 55.07 | 156,852 | +0.05(+0.08%) |
Nov 19, 2019 | 54.94 | 55.03 | 54.94 | 55.02 | 244,608 | +0.05(+0.08%) |
Nov 18, 2019 | 55.02 | 55.05 | 54.96 | 54.98 | 87,068 | +0.03(+0.05%) |
Nov 15, 2019 | 54.93 | 55.01 | 54.93 | 54.95 | 113,200 | -0.05(-0.09%) |
Nov 14, 2019 | 55.00 | 55.00 | 54.93 | 55.00 | 134,268 | +0.11(+0.20%) |
Nov 13, 2019 | 54.84 | 54.91 | 54.84 | 54.89 | 152,670 | +0.16(+0.29%) |
Nov 12, 2019 | 54.75 | 54.75 | 54.70 | 54.73 | 148,779 | +0.03(+0.05%) |
Nov 11, 2019 | 54.79 | 54.84 | 54.68 | 54.70 | 111,254 | -0.07(-0.13%) |
Nov 08, 2019 | 54.72 | 54.78 | 54.69 | 54.77 | 99,500 | +0.04(+0.07%) |
Nov 07, 2019 | 54.91 | 54.92 | 54.70 | 54.73 | 311,889 | -0.30(-0.55%) |
Nov 06, 2019 | 55.02 | 55.07 | 54.95 | 55.03 | 393,204 | +0.06(+0.12%) |
Nov 05, 2019 | 55.01 | 55.01 | 54.94 | 54.97 | 129,702 | -0.10(-0.18%) |
Nov 04, 2019 | 55.18 | 55.18 | 55.04 | 55.07 | 116,939 | -0.14(-0.25%) |