Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 53.61 | 53.90 | 52.66 | 53.00 | 5,760,163 | -0.82(-1.52%) |
Jan 30, 2020 | 53.31 | 54.43 | 53.23 | 53.82 | 5,320,593 | -1.02(-1.86%) |
Jan 29, 2020 | 55.67 | 56.09 | 54.77 | 54.84 | 6,915,538 | -0.68(-1.23%) |
Jan 28, 2020 | 54.55 | 55.65 | 54.36 | 55.52 | 6,475,972 | +1.30(+2.40%) |
Jan 27, 2020 | 53.24 | 54.62 | 53.16 | 54.22 | 8,584,171 | -0.29(-0.53%) |
Jan 24, 2020 | 53.60 | 54.52 | 52.98 | 54.51 | 8,294,415 | +1.11(+2.08%) |
Jan 23, 2020 | 51.09 | 53.46 | 49.98 | 53.40 | 7,038,494 | +1.85(+3.59%) |
Jan 22, 2020 | 51.95 | 52.32 | 51.53 | 51.55 | 5,492,391 | -0.06(-0.11%) |
Jan 21, 2020 | 52.66 | 53.08 | 51.26 | 51.61 | 7,005,128 | -1.42(-2.67%) |
Jan 17, 2020 | 53.41 | 53.49 | 52.78 | 53.02 | 4,149,541 | -0.28(-0.52%) |
Jan 16, 2020 | 53.38 | 53.67 | 53.09 | 53.30 | 3,060,940 | +0.26(+0.49%) |
Jan 15, 2020 | 52.33 | 53.11 | 52.16 | 53.04 | 4,250,520 | +0.52(+0.99%) |
Jan 14, 2020 | 52.61 | 53.18 | 52.38 | 52.52 | 5,194,847 | +0.48(+0.93%) |
Jan 13, 2020 | 51.99 | 52.13 | 51.67 | 52.04 | 4,106,777 | +0.05(+0.09%) |
Jan 10, 2020 | 52.39 | 52.44 | 51.75 | 51.99 | 4,202,969 | -0.35(-0.66%) |
Jan 09, 2020 | 52.53 | 52.84 | 52.24 | 52.34 | 3,994,824 | -0.07(-0.13%) |
Jan 08, 2020 | 51.74 | 52.69 | 51.70 | 52.41 | 4,256,679 | +0.08(+0.15%) |
Jan 07, 2020 | 52.37 | 52.44 | 51.94 | 52.33 | 3,110,820 | +0.15(+0.30%) |
Jan 06, 2020 | 51.75 | 52.59 | 51.55 | 52.18 | 4,357,498 | -0.21(-0.40%) |
Jan 03, 2020 | 51.67 | 52.46 | 51.13 | 52.39 | 3,668,378 | -0.47(-0.89%) |
Jan 02, 2020 | 52.42 | 52.89 | 52.32 | 52.86 | 3,851,957 | +0.83(+1.59%) |
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%) |