Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 57.17 | 57.42 | 56.34 | 56.50 | 17,087,374 | -0.64(-1.13%) |
Jan 30, 2020 | 56.50 | 57.19 | 56.46 | 57.14 | 15,460,063 | +0.67(+1.19%) |
Jan 29, 2020 | 56.80 | 56.85 | 56.47 | 56.47 | 9,282,621 | -0.29(-0.50%) |
Jan 28, 2020 | 56.72 | 56.93 | 56.67 | 56.76 | 8,833,912 | +0.07(+0.13%) |
Jan 27, 2020 | 56.38 | 56.95 | 56.35 | 56.69 | 9,783,157 | -0.18(-0.31%) |
Jan 24, 2020 | 57.30 | 57.37 | 56.69 | 56.86 | 13,346,827 | -0.39(-0.69%) |
Jan 23, 2020 | 57.12 | 57.41 | 56.91 | 57.26 | 16,285,673 | -0.05(-0.09%) |
Jan 22, 2020 | 57.28 | 57.45 | 57.27 | 57.31 | 8,998,283 | +0.04(+0.08%) |
Jan 21, 2020 | 56.99 | 57.29 | 56.79 | 57.27 | 12,636,974 | +0.20(+0.34%) |
Jan 17, 2020 | 56.96 | 57.19 | 56.89 | 57.07 | 16,665,558 | +0.10(+0.17%) |
Jan 16, 2020 | 56.89 | 57.02 | 56.83 | 56.97 | 9,000,573 | +0.15(+0.27%) |
Jan 15, 2020 | 56.37 | 56.94 | 56.35 | 56.82 | 13,927,486 | +0.40(+0.71%) |
Jan 14, 2020 | 56.33 | 56.44 | 56.26 | 56.42 | 8,400,893 | +0.02(+0.03%) |
Jan 13, 2020 | 56.05 | 56.41 | 56.02 | 56.40 | 10,764,227 | +0.37(+0.65%) |
Jan 10, 2020 | 56.12 | 56.20 | 55.96 | 56.03 | 8,287,376 | -0.04(-0.06%) |
Jan 09, 2020 | 55.84 | 56.08 | 55.71 | 56.07 | 7,665,269 | +0.39(+0.71%) |
Jan 08, 2020 | 55.51 | 55.91 | 55.41 | 55.67 | 12,805,902 | +0.21(+0.37%) |
Jan 07, 2020 | 55.73 | 55.78 | 55.42 | 55.47 | 17,453,742 | -0.43(-0.77%) |
Jan 06, 2020 | 55.70 | 55.97 | 55.60 | 55.90 | 25,207,998 | +0.12(+0.21%) |
Jan 03, 2020 | 55.67 | 56.02 | 55.52 | 55.78 | 29,510,276 | -0.09(-0.16%) |
Jan 02, 2020 | 56.43 | 56.43 | 55.72 | 55.87 | 16,171,174 | -0.45(-0.79%) |
Dec 31, 2019 | 56.15 | 56.35 | 56.03 | 56.32 | 5,575,091 | +0.05(+0.10%) |
Dec 30, 2019 | 56.46 | 56.55 | 56.18 | 56.26 | 6,976,493 | -0.30(-0.52%) |
Dec 27, 2019 | 56.43 | 56.58 | 56.37 | 56.56 | 11,535,320 | +0.25(+0.44%) |
Dec 26, 2019 | 56.32 | 56.42 | 56.16 | 56.31 | 9,660,349 | +0.05(+0.10%) |
Dec 24, 2019 | 56.25 | 56.33 | 56.17 | 56.26 | 1,901,082 | +0.07(+0.13%) |
Dec 23, 2019 | 56.53 | 56.53 | 56.17 | 56.18 | 6,717,016 | -0.24(-0.43%) |
Dec 20, 2019 | 56.18 | 56.66 | 56.14 | 56.43 | 17,076,750 | +0.42(+0.75%) |
Dec 19, 2019 | 55.78 | 56.13 | 55.77 | 56.00 | 10,223,770 | +0.30(+0.54%) |
Dec 18, 2019 | 55.89 | 56.07 | 55.61 | 55.70 | 6,160,420 | -0.09(-0.16%) |
Dec 17, 2019 | 55.81 | 55.91 | 55.72 | 55.79 | 9,025,702 | -0.09(-0.16%) |
Dec 16, 2019 | 55.84 | 56.01 | 55.77 | 55.88 | 11,279,567 | +0.20(+0.35%) |
Dec 13, 2019 | 55.35 | 55.77 | 55.25 | 55.68 | 11,452,762 | +0.20(+0.35%) |
Dec 12, 2019 | 55.54 | 55.90 | 55.37 | 55.49 | 13,352,959 | -0.04(-0.08%) |
Dec 11, 2019 | 55.58 | 55.67 | 55.36 | 55.53 | 6,992,090 | +0.08(+0.14%) |
Dec 10, 2019 | 55.63 | 55.69 | 55.40 | 55.45 | 8,111,169 | -0.18(-0.32%) |
Dec 09, 2019 | 55.55 | 55.77 | 55.54 | 55.63 | 7,489,574 | +0.04(+0.08%) |
Dec 06, 2019 | 55.49 | 55.80 | 55.45 | 55.59 | 12,116,260 | +0.21(+0.38%) |
Dec 05, 2019 | 55.41 | 55.42 | 55.05 | 55.37 | 15,158,620 | -0.02(-0.03%) |
Dec 04, 2019 | 54.97 | 55.43 | 54.90 | 55.39 | 19,582,594 | +0.36(+0.66%) |
Dec 03, 2019 | 55.01 | 55.07 | 54.65 | 55.03 | 23,154,714 | -0.09(-0.16%) |
Dec 02, 2019 | 54.89 | 55.14 | 54.63 | 55.12 | 20,203,784 | +0.12(+0.23%) |
Nov 29, 2019 | 55.03 | 55.12 | 54.89 | 54.99 | 3,391,790 | -0.02(-0.03%) |
Nov 27, 2019 | 54.97 | 55.07 | 54.82 | 55.01 | 6,181,979 | +0.13(+0.24%) |
Nov 26, 2019 | 54.50 | 54.93 | 54.41 | 54.88 | 8,292,147 | +0.44(+0.81%) |
Nov 25, 2019 | 54.48 | 54.58 | 54.17 | 54.43 | 11,721,451 | +0.06(+0.11%) |
Nov 22, 2019 | 54.50 | 54.54 | 54.16 | 54.37 | 6,220,087 | -0.09(-0.16%) |
Nov 21, 2019 | 54.64 | 54.77 | 54.34 | 54.46 | 8,579,313 | -0.27(-0.50%) |
Nov 20, 2019 | 54.61 | 54.87 | 54.50 | 54.73 | 13,456,991 | +0.12(+0.23%) |
Nov 19, 2019 | 54.76 | 54.85 | 54.50 | 54.61 | 9,651,916 | -0.07(-0.13%) |
Nov 18, 2019 | 54.34 | 54.98 | 54.34 | 54.68 | 9,713,457 | +0.28(+0.52%) |
Nov 15, 2019 | 54.46 | 54.51 | 54.20 | 54.40 | 8,141,696 | +0.02(+0.03%) |
Nov 14, 2019 | 54.64 | 54.65 | 54.16 | 54.38 | 9,517,973 | -0.02(-0.03%) |
Nov 13, 2019 | 54.07 | 54.50 | 54.00 | 54.40 | 10,719,909 | +0.41(+0.76%) |
Nov 12, 2019 | 53.89 | 53.99 | 53.74 | 53.99 | 7,960,058 | +0.18(+0.33%) |
Nov 11, 2019 | 53.92 | 54.00 | 53.72 | 53.81 | 6,349,961 | -0.08(-0.15%) |
Nov 08, 2019 | 53.90 | 54.06 | 53.71 | 53.89 | 8,539,457 | -0.04(-0.07%) |
Nov 07, 2019 | 54.18 | 54.18 | 53.83 | 53.93 | 10,640,579 | -0.19(-0.34%) |
Nov 06, 2019 | 53.98 | 54.25 | 53.83 | 54.11 | 9,340,268 | +0.22(+0.41%) |
Nov 05, 2019 | 53.64 | 54.01 | 53.48 | 53.89 | 19,383,198 | +0.18(+0.33%) |
Nov 04, 2019 | 54.30 | 54.33 | 53.55 | 53.71 | 19,259,700 | -0.52(-0.96%) |