Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 52.94 | 53.05 | 51.95 | 52.45 | 13,757,845 | -0.69(-1.30%) |
Jan 30, 2020 | 53.03 | 53.19 | 52.30 | 53.13 | 10,569,892 | -0.22(-0.42%) |
Jan 29, 2020 | 53.46 | 54.06 | 53.29 | 53.36 | 8,520,867 | -0.05(-0.09%) |
Jan 28, 2020 | 53.32 | 53.84 | 53.18 | 53.41 | 12,341,045 | +0.44(+0.83%) |
Jan 27, 2020 | 52.28 | 53.34 | 52.11 | 52.97 | 12,558,633 | +0.56(+1.08%) |
Jan 24, 2020 | 53.17 | 53.28 | 52.15 | 52.40 | 22,516,408 | -0.66(-1.24%) |
Jan 23, 2020 | 52.49 | 53.16 | 52.06 | 53.06 | 17,651,668 | +0.42(+0.80%) |
Jan 22, 2020 | 52.11 | 52.70 | 51.95 | 52.64 | 9,527,182 | +0.66(+1.28%) |
Jan 21, 2020 | 52.21 | 52.21 | 51.64 | 51.97 | 14,775,230 | -0.29(-0.56%) |
Jan 17, 2020 | 52.69 | 52.69 | 51.92 | 52.26 | 16,217,116 | -0.18(-0.35%) |
Jan 16, 2020 | 53.35 | 53.43 | 52.38 | 52.45 | 12,812,489 | -0.75(-1.40%) |
Jan 15, 2020 | 53.17 | 53.88 | 53.09 | 53.19 | 8,531,819 | -0.08(-0.16%) |
Jan 14, 2020 | 53.45 | 53.57 | 53.03 | 53.28 | 11,965,830 | -0.09(-0.17%) |
Jan 13, 2020 | 53.98 | 54.16 | 53.18 | 53.37 | 8,277,347 | -0.60(-1.11%) |
Jan 10, 2020 | 54.77 | 54.84 | 53.92 | 53.96 | 6,210,841 | -0.67(-1.23%) |
Jan 09, 2020 | 54.61 | 54.83 | 54.19 | 54.64 | 7,160,760 | +0.03(+0.06%) |
Jan 08, 2020 | 54.03 | 54.97 | 53.78 | 54.60 | 7,962,128 | +0.56(+1.04%) |
Jan 07, 2020 | 54.16 | 54.18 | 53.25 | 54.04 | 9,739,900 | -0.44(-0.81%) |
Jan 06, 2020 | 53.67 | 54.62 | 53.66 | 54.48 | 9,940,123 | +0.48(+0.89%) |
Jan 03, 2020 | 53.63 | 54.25 | 53.58 | 54.00 | 5,651,335 | -0.13(-0.25%) |
Jan 02, 2020 | 54.38 | 54.55 | 53.97 | 54.13 | 6,071,263 | +0.21(+0.38%) |
Dec 31, 2019 | 53.66 | 53.99 | 53.40 | 53.92 | 8,417,413 | +0.04(+0.08%) |
Dec 30, 2019 | 54.55 | 54.85 | 53.78 | 53.88 | 7,066,827 | -0.85(-1.55%) |
Dec 27, 2019 | 55.08 | 55.18 | 54.53 | 54.73 | 5,379,837 | -0.37(-0.66%) |
Dec 26, 2019 | 55.36 | 55.52 | 54.89 | 55.09 | 4,251,258 | -0.27(-0.49%) |
Dec 24, 2019 | 55.44 | 55.55 | 55.01 | 55.37 | 2,368,772 | -0.02(-0.04%) |
Dec 23, 2019 | 55.35 | 55.93 | 55.22 | 55.39 | 8,481,346 | -0.08(-0.15%) |
Dec 20, 2019 | 54.43 | 55.60 | 54.08 | 55.47 | 28,257,760 | +1.29(+2.39%) |
Dec 19, 2019 | 54.69 | 54.69 | 54.07 | 54.18 | 11,442,360 | -0.32(-0.59%) |
Dec 18, 2019 | 55.03 | 55.18 | 54.16 | 54.50 | 12,177,736 | -0.43(-0.79%) |
Dec 17, 2019 | 54.92 | 55.11 | 54.60 | 54.94 | 9,497,362 | +0.07(+0.12%) |
Dec 16, 2019 | 54.98 | 55.42 | 54.84 | 54.87 | 14,035,908 | +0.29(+0.53%) |
Dec 13, 2019 | 54.98 | 55.44 | 54.32 | 54.58 | 9,880,226 | -1.54(-2.75%) |
Dec 12, 2019 | 55.73 | 56.56 | 55.62 | 56.12 | 6,907,394 | +0.40(+0.71%) |
Dec 11, 2019 | 55.37 | 55.89 | 55.17 | 55.72 | 6,799,214 | +0.58(+1.04%) |
Dec 10, 2019 | 54.96 | 55.23 | 54.37 | 55.15 | 5,197,337 | +0.12(+0.22%) |
Dec 09, 2019 | 55.23 | 55.81 | 54.94 | 55.02 | 7,278,282 | -0.12(-0.22%) |
Dec 06, 2019 | 54.61 | 55.53 | 54.33 | 55.15 | 5,036,210 | +0.95(+1.74%) |
Dec 05, 2019 | 55.00 | 55.04 | 53.77 | 54.20 | 7,112,977 | -0.67(-1.23%) |
Dec 04, 2019 | 54.51 | 55.26 | 54.31 | 54.88 | 6,195,425 | +0.56(+1.03%) |
Dec 03, 2019 | 54.09 | 54.42 | 53.58 | 54.32 | 6,548,840 | -0.04(-0.08%) |
Dec 02, 2019 | 55.29 | 55.51 | 54.20 | 54.36 | 9,295,535 | -0.92(-1.67%) |
Nov 29, 2019 | 55.12 | 55.38 | 54.93 | 55.28 | 3,234,053 | +0.10(+0.18%) |
Nov 27, 2019 | 55.31 | 55.48 | 54.84 | 55.18 | 6,058,559 | +0.43(+0.78%) |
Nov 26, 2019 | 55.06 | 55.62 | 54.75 | 54.75 | 8,421,468 | -0.51(-0.92%) |
Nov 25, 2019 | 53.89 | 55.31 | 53.84 | 55.26 | 9,114,071 | +1.61(+3.00%) |
Nov 22, 2019 | 54.09 | 54.21 | 53.59 | 53.65 | 5,582,111 | -0.39(-0.72%) |
Nov 21, 2019 | 53.52 | 54.10 | 53.04 | 54.04 | 6,557,516 | +0.70(+1.31%) |
Nov 20, 2019 | 53.26 | 53.68 | 53.01 | 53.34 | 9,285,573 | -0.10(-0.18%) |
Nov 19, 2019 | 53.22 | 53.48 | 53.03 | 53.44 | 7,462,521 | +0.58(+1.10%) |
Nov 18, 2019 | 53.34 | 53.58 | 52.39 | 52.85 | 7,497,187 | -0.64(-1.20%) |
Nov 15, 2019 | 52.75 | 53.62 | 52.62 | 53.50 | 8,403,333 | +1.04(+1.97%) |
Nov 14, 2019 | 51.98 | 52.62 | 51.28 | 52.46 | 9,181,362 | +0.39(+0.76%) |
Nov 13, 2019 | 52.74 | 52.74 | 51.88 | 52.07 | 5,565,708 | -0.81(-1.54%) |
Nov 12, 2019 | 53.08 | 53.32 | 52.74 | 52.88 | 5,161,311 | -0.26(-0.49%) |
Nov 11, 2019 | 53.45 | 53.56 | 52.89 | 53.14 | 4,496,139 | -0.61(-1.13%) |
Nov 08, 2019 | 52.23 | 53.87 | 52.22 | 53.75 | 6,024,744 | +1.17(+2.22%) |
Nov 07, 2019 | 53.45 | 53.58 | 52.16 | 52.58 | 9,421,912 | -1.19(-2.22%) |
Nov 06, 2019 | 53.96 | 54.40 | 53.50 | 53.78 | 7,309,924 | +0.02(+0.03%) |
Nov 05, 2019 | 53.78 | 54.48 | 53.59 | 53.76 | 8,026,818 | +0.15(+0.28%) |
Nov 04, 2019 | 53.57 | 53.84 | 52.64 | 53.61 | 8,441,888 | +0.45(+0.85%) |