Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 52.09 | 52.17 | 51.88 | 52.03 | 2,988,960 | -0.10(-0.18%) |
Dec 30, 2019 | 52.36 | 52.44 | 51.88 | 52.13 | 2,797,227 | -0.23(-0.44%) |
Dec 27, 2019 | 52.99 | 53.02 | 52.11 | 52.36 | 3,473,547 | -0.56(-1.06%) |
Dec 26, 2019 | 52.96 | 53.34 | 52.63 | 52.92 | 2,003,080 | -0.04(-0.07%) |
Dec 24, 2019 | 53.28 | 53.33 | 52.70 | 52.96 | 1,375,953 | -0.30(-0.56%) |
Dec 23, 2019 | 52.83 | 54.07 | 52.70 | 53.26 | 8,139,484 | +0.60(+1.13%) |
Dec 20, 2019 | 52.32 | 52.73 | 52.06 | 52.66 | 8,112,759 | +0.53(+1.02%) |
Dec 19, 2019 | 51.58 | 52.24 | 51.58 | 52.13 | 3,977,306 | +0.46(+0.90%) |
Dec 18, 2019 | 52.39 | 52.57 | 51.49 | 51.67 | 4,077,785 | -0.56(-1.07%) |
Dec 17, 2019 | 52.34 | 53.12 | 52.07 | 52.22 | 4,114,004 | -0.16(-0.31%) |
Dec 16, 2019 | 52.58 | 52.94 | 52.37 | 52.39 | 3,417,165 | +0.19(+0.37%) |
Dec 13, 2019 | 52.38 | 52.87 | 52.18 | 52.20 | 2,806,682 | -0.33(-0.62%) |
Dec 12, 2019 | 52.49 | 53.42 | 52.21 | 52.52 | 4,206,631 | +0.47(+0.91%) |
Dec 11, 2019 | 52.57 | 52.87 | 51.87 | 52.05 | 5,064,058 | -0.88(-1.66%) |
Dec 10, 2019 | 53.29 | 53.57 | 52.78 | 52.93 | 2,889,292 | -0.37(-0.69%) |
Dec 09, 2019 | 53.62 | 53.75 | 53.24 | 53.29 | 2,657,959 | -0.45(-0.84%) |
Dec 06, 2019 | 53.63 | 54.06 | 53.58 | 53.75 | 2,349,118 | +0.39(+0.74%) |
Dec 05, 2019 | 53.85 | 53.98 | 53.31 | 53.35 | 2,905,692 | -0.24(-0.45%) |
Dec 04, 2019 | 53.88 | 54.33 | 53.57 | 53.59 | 3,517,647 | -0.14(-0.27%) |
Dec 03, 2019 | 54.00 | 54.13 | 53.44 | 53.74 | 3,829,483 | -0.76(-1.39%) |
Dec 02, 2019 | 55.34 | 55.53 | 54.48 | 54.50 | 3,098,707 | -0.88(-1.60%) |
Nov 29, 2019 | 55.49 | 55.68 | 55.21 | 55.38 | 1,143,126 | -0.11(-0.19%) |
Nov 27, 2019 | 55.41 | 55.68 | 55.14 | 55.49 | 1,693,926 | +0.15(+0.28%) |
Nov 26, 2019 | 55.51 | 55.62 | 54.88 | 55.33 | 2,774,169 | +0.03(+0.05%) |
Nov 25, 2019 | 54.96 | 55.50 | 54.61 | 55.30 | 2,161,194 | +0.53(+0.96%) |
Nov 22, 2019 | 54.58 | 54.88 | 54.38 | 54.77 | 1,592,758 | +0.40(+0.74%) |
Nov 21, 2019 | 54.62 | 54.83 | 54.32 | 54.37 | 2,212,719 | -0.23(-0.42%) |
Nov 20, 2019 | 55.08 | 55.24 | 54.05 | 54.60 | 3,253,330 | -0.69(-1.25%) |
Nov 19, 2019 | 55.72 | 55.77 | 55.05 | 55.29 | 2,189,223 | -0.22(-0.40%) |
Nov 18, 2019 | 55.42 | 55.53 | 54.95 | 55.51 | 2,295,240 | -0.01(-0.02%) |
Nov 15, 2019 | 55.62 | 55.87 | 55.42 | 55.52 | 1,714,846 | +0.15(+0.28%) |
Nov 14, 2019 | 55.00 | 55.46 | 54.84 | 55.37 | 1,978,983 | +0.04(+0.07%) |
Nov 13, 2019 | 55.34 | 55.57 | 55.20 | 55.33 | 2,028,951 | -0.25(-0.45%) |
Nov 12, 2019 | 56.05 | 56.12 | 55.41 | 55.58 | 2,015,057 | -0.39(-0.70%) |
Nov 11, 2019 | 55.74 | 56.00 | 54.96 | 55.98 | 3,302,137 | +0.08(+0.14%) |
Nov 08, 2019 | 55.92 | 56.06 | 55.62 | 55.90 | 2,623,477 | -0.06(-0.10%) |
Nov 07, 2019 | 55.73 | 56.20 | 55.59 | 55.96 | 2,977,636 | +0.37(+0.66%) |
Nov 06, 2019 | 55.63 | 55.63 | 54.80 | 55.59 | 2,756,277 | -0.02(-0.03%) |
Nov 05, 2019 | 54.92 | 55.71 | 54.77 | 55.61 | 3,015,372 | +0.86(+1.58%) |
Nov 04, 2019 | 54.31 | 54.76 | 54.16 | 54.75 | 2,464,502 | +0.69(+1.28%) |
Nov 01, 2019 | 54.13 | 54.16 | 53.66 | 54.05 | 2,460,902 | +0.12(+0.23%) |
Oct 31, 2019 | 54.33 | 54.42 | 53.54 | 53.93 | 2,659,498 | -0.87(-1.60%) |
Oct 30, 2019 | 54.95 | 55.02 | 54.27 | 54.80 | 2,373,534 | -0.16(-0.30%) |
Oct 29, 2019 | 55.35 | 55.63 | 54.90 | 54.97 | 3,200,336 | -0.41(-0.75%) |
Oct 28, 2019 | 54.69 | 55.55 | 54.60 | 55.38 | 5,661,227 | +0.86(+1.59%) |
Oct 25, 2019 | 53.87 | 54.57 | 53.54 | 54.52 | 4,209,054 | +0.43(+0.80%) |
Oct 24, 2019 | 52.07 | 54.86 | 51.88 | 54.08 | 10,974,704 | +2.93(+5.73%) |
Oct 23, 2019 | 50.85 | 51.32 | 50.59 | 51.15 | 5,257,384 | +0.31(+0.60%) |
Oct 22, 2019 | 51.04 | 51.41 | 50.24 | 50.84 | 5,866,227 | -0.30(-0.58%) |
Oct 21, 2019 | 52.18 | 52.18 | 51.06 | 51.14 | 7,137,580 | -0.24(-0.47%) |
Oct 18, 2019 | 51.76 | 52.57 | 51.35 | 51.38 | 7,985,963 | -0.37(-0.71%) |
Oct 17, 2019 | 51.93 | 52.08 | 51.58 | 51.75 | 4,043,786 | +0.18(+0.35%) |
Oct 16, 2019 | 52.04 | 52.46 | 51.55 | 51.57 | 4,606,013 | -0.47(-0.90%) |
Oct 15, 2019 | 51.87 | 52.63 | 51.55 | 52.04 | 3,690,238 | +0.12(+0.24%) |
Oct 14, 2019 | 51.61 | 52.17 | 51.61 | 51.91 | 2,034,754 | +0.11(+0.20%) |
Oct 11, 2019 | 52.24 | 52.47 | 51.77 | 51.81 | 3,193,011 | +0.24(+0.47%) |
Oct 10, 2019 | 50.63 | 51.73 | 50.54 | 51.57 | 2,976,757 | +0.17(+0.34%) |
Oct 09, 2019 | 51.47 | 52.02 | 51.05 | 51.39 | 3,868,516 | +0.44(+0.87%) |
Oct 08, 2019 | 50.66 | 51.61 | 50.35 | 50.95 | 3,906,497 | -0.01(-0.02%) |
Oct 07, 2019 | 50.92 | 51.35 | 50.71 | 50.96 | 2,915,620 | +0.24(+0.47%) |
Oct 04, 2019 | 50.11 | 50.91 | 50.11 | 50.72 | 2,988,387 | +0.51(+1.01%) |
Oct 03, 2019 | 50.00 | 50.38 | 49.25 | 50.21 | 4,718,560 | +0.21(+0.42%) |
Oct 02, 2019 | 50.65 | 50.92 | 49.18 | 50.00 | 5,758,245 | -1.28(-2.49%) |