Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 54.31 | 54.65 | 54.05 | 54.58 | 8,315,583 | +0.04(+0.08%) |
Dec 30, 2019 | 55.21 | 55.52 | 54.44 | 54.54 | 6,981,336 | -0.86(-1.55%) |
Dec 27, 2019 | 55.76 | 55.85 | 55.20 | 55.40 | 5,314,754 | -0.37(-0.66%) |
Dec 26, 2019 | 56.04 | 56.20 | 55.57 | 55.77 | 4,199,828 | -0.28(-0.49%) |
Dec 24, 2019 | 56.12 | 56.23 | 55.68 | 56.04 | 2,340,115 | -0.03(-0.04%) |
Dec 23, 2019 | 56.03 | 56.62 | 55.89 | 56.07 | 8,378,742 | -0.08(-0.15%) |
Dec 20, 2019 | 55.10 | 56.28 | 54.74 | 56.15 | 27,915,912 | +1.31(+2.39%) |
Dec 19, 2019 | 55.36 | 55.36 | 54.73 | 54.84 | 11,303,936 | -0.33(-0.59%) |
Dec 18, 2019 | 55.70 | 55.86 | 54.82 | 55.17 | 12,030,416 | -0.44(-0.79%) |
Dec 17, 2019 | 55.59 | 55.78 | 55.26 | 55.61 | 9,382,467 | +0.07(+0.12%) |
Dec 16, 2019 | 55.65 | 56.10 | 55.52 | 55.54 | 13,866,108 | +0.29(+0.53%) |
Dec 13, 2019 | 55.65 | 56.12 | 54.99 | 55.25 | 9,760,700 | -1.56(-2.75%) |
Dec 12, 2019 | 56.41 | 57.25 | 56.30 | 56.81 | 6,823,831 | +0.40(+0.71%) |
Dec 11, 2019 | 56.05 | 56.58 | 55.85 | 56.41 | 6,716,961 | +0.58(+1.04%) |
Dec 10, 2019 | 55.63 | 55.91 | 55.03 | 55.82 | 5,134,462 | +0.12(+0.22%) |
Dec 09, 2019 | 55.91 | 56.49 | 55.62 | 55.70 | 7,190,233 | -0.12(-0.22%) |
Dec 06, 2019 | 55.28 | 56.21 | 54.99 | 55.82 | 4,975,284 | +0.96(+1.74%) |
Dec 05, 2019 | 55.67 | 55.72 | 54.43 | 54.87 | 7,026,928 | -0.68(-1.23%) |
Dec 04, 2019 | 55.17 | 55.94 | 54.97 | 55.55 | 6,120,476 | +0.57(+1.03%) |
Dec 03, 2019 | 54.75 | 55.09 | 54.23 | 54.98 | 6,469,616 | -0.04(-0.08%) |
Dec 02, 2019 | 55.97 | 56.19 | 54.87 | 55.02 | 9,183,082 | -0.93(-1.67%) |
Nov 29, 2019 | 55.79 | 56.06 | 55.60 | 55.96 | 3,194,929 | +0.10(+0.18%) |
Nov 27, 2019 | 55.99 | 56.16 | 55.51 | 55.86 | 5,985,266 | +0.43(+0.78%) |
Nov 26, 2019 | 55.73 | 56.30 | 55.42 | 55.42 | 8,319,589 | -0.52(-0.92%) |
Nov 25, 2019 | 54.55 | 55.99 | 54.50 | 55.94 | 9,003,813 | +1.63(+3.00%) |
Nov 22, 2019 | 54.75 | 54.87 | 54.25 | 54.31 | 5,514,582 | -0.39(-0.71%) |
Nov 21, 2019 | 54.18 | 54.76 | 53.68 | 54.70 | 6,478,187 | +0.71(+1.31%) |
Nov 20, 2019 | 53.91 | 54.34 | 53.66 | 53.99 | 9,173,240 | -0.10(-0.18%) |
Nov 19, 2019 | 53.87 | 54.13 | 53.68 | 54.09 | 7,372,243 | +0.59(+1.10%) |
Nov 18, 2019 | 53.99 | 54.23 | 53.03 | 53.50 | 7,406,490 | -0.65(-1.20%) |
Nov 15, 2019 | 53.39 | 54.28 | 53.26 | 54.15 | 8,301,674 | +1.05(+1.97%) |
Nov 14, 2019 | 52.62 | 53.26 | 51.91 | 53.10 | 9,070,291 | +0.40(+0.76%) |
Nov 13, 2019 | 53.39 | 53.39 | 52.51 | 52.70 | 5,498,376 | -0.82(-1.54%) |
Nov 12, 2019 | 53.73 | 53.98 | 53.39 | 53.53 | 5,098,872 | -0.27(-0.50%) |
Nov 11, 2019 | 54.11 | 54.22 | 53.53 | 53.79 | 4,441,747 | -0.62(-1.13%) |
Nov 08, 2019 | 52.87 | 54.53 | 52.86 | 54.41 | 5,951,860 | +1.18(+2.22%) |
Nov 07, 2019 | 54.11 | 54.23 | 52.79 | 53.23 | 9,307,930 | -1.21(-2.22%) |
Nov 06, 2019 | 54.62 | 55.07 | 54.15 | 54.43 | 7,221,492 | +0.02(+0.03%) |
Nov 05, 2019 | 54.43 | 55.15 | 54.25 | 54.42 | 7,929,713 | +0.15(+0.28%) |
Nov 04, 2019 | 54.23 | 54.49 | 53.29 | 54.27 | 8,339,762 | +0.46(+0.85%) |
Nov 01, 2019 | 53.24 | 54.08 | 53.06 | 53.81 | 5,956,306 | +0.79(+1.49%) |
Oct 31, 2019 | 52.35 | 53.11 | 52.21 | 53.02 | 7,736,255 | +0.47(+0.89%) |
Oct 30, 2019 | 52.80 | 52.93 | 52.15 | 52.55 | 7,557,361 | -0.25(-0.47%) |
Oct 29, 2019 | 53.26 | 53.26 | 52.64 | 52.80 | 6,650,050 | -0.23(-0.44%) |
Oct 28, 2019 | 52.95 | 53.21 | 52.25 | 53.04 | 9,438,717 | +0.34(+0.65%) |
Oct 25, 2019 | 52.43 | 53.49 | 52.03 | 52.69 | 14,437,385 | -2.23(-4.06%) |
Oct 24, 2019 | 55.55 | 55.55 | 54.62 | 54.92 | 6,729,864 | -0.48(-0.87%) |
Oct 23, 2019 | 54.69 | 55.47 | 54.53 | 55.41 | 7,322,939 | +0.60(+1.09%) |
Oct 22, 2019 | 54.68 | 55.42 | 54.65 | 54.81 | 7,311,178 | +0.54(+1.00%) |
Oct 21, 2019 | 54.04 | 54.40 | 53.93 | 54.27 | 4,683,802 | +0.25(+0.46%) |
Oct 18, 2019 | 54.43 | 54.47 | 53.43 | 54.02 | 10,581,192 | -0.27(-0.49%) |
Oct 17, 2019 | 54.34 | 54.66 | 53.91 | 54.28 | 5,634,863 | -0.06(-0.11%) |
Oct 16, 2019 | 54.14 | 54.82 | 54.09 | 54.34 | 5,841,829 | +0.00(+0.00%) |
Oct 15, 2019 | 53.95 | 54.71 | 53.77 | 54.34 | 6,885,899 | +0.66(+1.22%) |
Oct 14, 2019 | 53.12 | 54.11 | 53.12 | 53.68 | 5,478,046 | +0.43(+0.81%) |
Oct 11, 2019 | 53.22 | 53.67 | 52.99 | 53.25 | 6,790,006 | +0.61(+1.15%) |
Oct 10, 2019 | 51.70 | 52.76 | 51.60 | 52.64 | 7,026,027 | +1.07(+2.07%) |
Oct 09, 2019 | 51.84 | 51.95 | 51.40 | 51.58 | 4,391,177 | +0.24(+0.47%) |
Oct 08, 2019 | 51.87 | 52.00 | 51.07 | 51.34 | 5,575,642 | -0.87(-1.66%) |
Oct 07, 2019 | 52.05 | 52.91 | 51.83 | 52.20 | 7,269,516 | +0.14(+0.27%) |
Oct 04, 2019 | 51.97 | 52.20 | 51.53 | 52.06 | 6,243,379 | +0.27(+0.53%) |
Oct 03, 2019 | 51.38 | 51.88 | 50.67 | 51.79 | 7,863,898 | +0.51(+0.99%) |
Oct 02, 2019 | 52.38 | 52.38 | 51.20 | 51.28 | 7,998,018 | -1.33(-2.53%) |