Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 56.16 | 56.45 | 56.09 | 56.38 | 12,386,987 | +0.22(+0.39%) |
Dec 30, 2019 | 55.94 | 56.17 | 55.87 | 56.17 | 13,677,415 | -0.01(-0.02%) |
Dec 27, 2019 | 56.01 | 56.17 | 55.90 | 56.17 | 11,806,278 | +0.17(+0.30%) |
Dec 26, 2019 | 55.97 | 56.06 | 55.77 | 56.01 | 7,631,016 | +0.10(+0.17%) |
Dec 24, 2019 | 55.90 | 55.94 | 55.62 | 55.91 | 5,171,951 | +0.08(+0.14%) |
Dec 23, 2019 | 56.45 | 56.48 | 55.69 | 55.83 | 18,884,764 | -0.52(-0.93%) |
Dec 20, 2019 | 55.96 | 56.66 | 55.96 | 56.36 | 26,326,432 | +0.38(+0.69%) |
Dec 19, 2019 | 55.96 | 56.05 | 55.63 | 55.97 | 19,521,650 | +0.02(+0.03%) |
Dec 18, 2019 | 55.77 | 56.03 | 55.48 | 55.96 | 14,793,324 | +0.23(+0.40%) |
Dec 17, 2019 | 55.58 | 56.08 | 55.53 | 55.73 | 19,458,862 | +0.18(+0.33%) |
Dec 16, 2019 | 54.87 | 55.58 | 54.87 | 55.55 | 23,994,264 | +0.68(+1.25%) |
Dec 13, 2019 | 54.47 | 54.96 | 54.25 | 54.87 | 22,331,662 | +0.42(+0.78%) |
Dec 12, 2019 | 54.61 | 54.82 | 54.21 | 54.44 | 27,855,694 | -0.23(-0.43%) |
Dec 11, 2019 | 54.60 | 54.77 | 54.40 | 54.67 | 13,848,748 | +0.15(+0.27%) |
Dec 10, 2019 | 54.53 | 54.64 | 54.39 | 54.53 | 14,551,801 | -0.01(-0.02%) |
Dec 09, 2019 | 54.85 | 54.86 | 54.44 | 54.54 | 13,378,738 | -0.19(-0.35%) |
Dec 06, 2019 | 54.68 | 55.05 | 54.68 | 54.73 | 11,067,597 | -0.16(-0.30%) |
Dec 05, 2019 | 54.71 | 54.90 | 54.57 | 54.89 | 14,379,571 | +0.10(+0.17%) |
Dec 04, 2019 | 54.36 | 54.88 | 54.32 | 54.80 | 22,635,650 | +0.42(+0.76%) |
Dec 03, 2019 | 54.37 | 54.48 | 54.16 | 54.38 | 14,929,759 | +0.15(+0.27%) |
Dec 02, 2019 | 54.33 | 54.47 | 54.12 | 54.23 | 21,599,516 | -0.36(-0.65%) |
Nov 29, 2019 | 54.74 | 54.95 | 54.53 | 54.59 | 5,915,300 | -0.05(-0.09%) |
Nov 27, 2019 | 54.41 | 54.70 | 54.37 | 54.64 | 14,470,275 | +0.10(+0.17%) |
Nov 26, 2019 | 54.45 | 54.62 | 54.33 | 54.54 | 18,653,636 | +0.18(+0.33%) |
Nov 25, 2019 | 54.60 | 54.75 | 54.24 | 54.36 | 23,560,872 | -0.18(-0.33%) |
Nov 22, 2019 | 54.65 | 54.67 | 54.15 | 54.54 | 13,265,593 | +0.02(+0.03%) |
Nov 21, 2019 | 54.71 | 54.76 | 54.35 | 54.53 | 16,410,551 | -0.19(-0.35%) |
Nov 20, 2019 | 54.47 | 54.80 | 54.34 | 54.72 | 22,730,180 | +0.33(+0.60%) |
Nov 19, 2019 | 54.37 | 54.69 | 54.10 | 54.39 | 20,850,818 | -0.14(-0.25%) |
Nov 18, 2019 | 54.53 | 54.98 | 54.43 | 54.53 | 19,047,160 | +0.11(+0.21%) |
Nov 15, 2019 | 54.27 | 54.44 | 54.10 | 54.41 | 11,511,701 | +0.17(+0.32%) |
Nov 14, 2019 | 54.22 | 54.52 | 54.07 | 54.24 | 19,445,880 | +0.19(+0.35%) |
Nov 13, 2019 | 53.45 | 54.17 | 53.38 | 54.05 | 19,973,812 | +0.79(+1.48%) |
Nov 12, 2019 | 53.14 | 53.37 | 53.11 | 53.26 | 14,632,340 | +0.13(+0.24%) |
Nov 11, 2019 | 53.48 | 53.54 | 53.08 | 53.13 | 10,710,645 | -0.33(-0.62%) |
Nov 08, 2019 | 53.52 | 53.76 | 53.23 | 53.46 | 18,447,458 | -0.23(-0.42%) |
Nov 07, 2019 | 54.14 | 54.41 | 53.33 | 53.69 | 26,386,014 | -0.74(-1.35%) |
Nov 06, 2019 | 54.31 | 54.65 | 54.22 | 54.42 | 20,526,866 | +0.21(+0.38%) |
Nov 05, 2019 | 54.51 | 54.68 | 54.07 | 54.22 | 25,405,540 | -0.56(-1.03%) |
Nov 04, 2019 | 55.44 | 55.47 | 54.58 | 54.78 | 28,114,008 | -0.71(-1.28%) |
Nov 01, 2019 | 55.66 | 55.83 | 55.39 | 55.49 | 18,123,246 | -0.14(-0.25%) |
Oct 31, 2019 | 55.38 | 55.70 | 55.19 | 55.63 | 19,919,258 | +0.30(+0.55%) |
Oct 30, 2019 | 54.88 | 55.46 | 54.87 | 55.32 | 22,731,114 | +0.48(+0.88%) |
Oct 29, 2019 | 54.75 | 54.96 | 54.60 | 54.84 | 22,837,460 | +0.05(+0.09%) |
Oct 28, 2019 | 55.26 | 55.41 | 54.72 | 54.79 | 28,954,652 | -0.76(-1.37%) |
Oct 25, 2019 | 56.16 | 56.24 | 55.32 | 55.55 | 19,548,766 | -0.57(-1.02%) |
Oct 24, 2019 | 55.96 | 56.22 | 55.87 | 56.12 | 13,260,188 | +0.19(+0.34%) |
Oct 23, 2019 | 55.83 | 56.07 | 55.69 | 55.93 | 14,937,676 | +0.23(+0.40%) |
Oct 22, 2019 | 55.60 | 55.96 | 55.44 | 55.70 | 18,256,022 | +0.23(+0.42%) |
Oct 21, 2019 | 55.26 | 55.49 | 55.09 | 55.47 | 13,259,771 | +0.22(+0.39%) |
Oct 18, 2019 | 54.94 | 55.38 | 54.80 | 55.25 | 16,808,722 | +0.18(+0.33%) |
Oct 17, 2019 | 54.93 | 55.19 | 54.80 | 55.07 | 15,280,924 | +0.14(+0.25%) |
Oct 16, 2019 | 54.78 | 54.96 | 54.53 | 54.93 | 18,744,778 | +0.12(+0.22%) |
Oct 15, 2019 | 55.02 | 55.15 | 54.67 | 54.81 | 18,371,302 | -0.17(-0.31%) |
Oct 14, 2019 | 55.50 | 55.52 | 54.82 | 54.99 | 11,565,372 | -0.36(-0.64%) |
Oct 11, 2019 | 55.50 | 55.69 | 55.15 | 55.34 | 18,608,236 | -0.21(-0.37%) |
Oct 10, 2019 | 55.48 | 55.67 | 55.06 | 55.55 | 18,032,630 | -0.06(-0.11%) |
Oct 09, 2019 | 55.49 | 55.83 | 55.36 | 55.61 | 10,404,599 | +0.27(+0.48%) |
Oct 08, 2019 | 55.83 | 55.87 | 55.32 | 55.34 | 25,013,134 | -0.52(-0.93%) |
Oct 07, 2019 | 56.03 | 56.09 | 55.72 | 55.86 | 15,763,854 | -0.22(-0.39%) |
Oct 04, 2019 | 55.38 | 56.20 | 55.30 | 56.08 | 21,716,964 | +0.77(+1.39%) |
Oct 03, 2019 | 55.19 | 55.33 | 54.91 | 55.31 | 40,198,260 | +0.13(+0.24%) |
Oct 02, 2019 | 55.80 | 55.90 | 55.04 | 55.18 | 22,951,116 | -0.74(-1.33%) |