Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 53.56 | 53.87 | 53.16 | 53.77 | 1,274,493 | +0.18(+0.34%) |
Dec 30, 2019 | 53.86 | 54.37 | 53.45 | 53.59 | 1,350,367 | -0.42(-0.77%) |
Dec 27, 2019 | 53.62 | 54.14 | 53.49 | 54.00 | 699,503 | +0.29(+0.55%) |
Dec 26, 2019 | 54.27 | 54.27 | 53.41 | 53.71 | 746,044 | -0.55(-1.02%) |
Dec 24, 2019 | 54.09 | 54.42 | 53.29 | 54.26 | 610,791 | +0.03(+0.05%) |
Dec 23, 2019 | 53.93 | 54.40 | 53.75 | 54.23 | 1,226,079 | +0.31(+0.58%) |
Dec 20, 2019 | 54.55 | 54.83 | 53.77 | 53.92 | 3,290,554 | -0.59(-1.08%) |
Dec 19, 2019 | 54.70 | 54.72 | 54.30 | 54.51 | 1,129,829 | +0.09(+0.16%) |
Dec 18, 2019 | 54.68 | 54.69 | 54.07 | 54.42 | 1,091,826 | -0.12(-0.23%) |
Dec 17, 2019 | 54.71 | 54.93 | 54.31 | 54.54 | 961,175 | -0.01(-0.02%) |
Dec 16, 2019 | 54.47 | 55.02 | 54.13 | 54.55 | 1,429,286 | +1.08(+2.02%) |
Dec 13, 2019 | 53.93 | 54.85 | 53.22 | 53.47 | 950,506 | -0.53(-0.98%) |
Dec 12, 2019 | 54.08 | 55.00 | 53.72 | 54.00 | 1,123,148 | +0.18(+0.33%) |
Dec 11, 2019 | 53.35 | 54.15 | 53.28 | 53.82 | 1,878,682 | -0.59(-1.08%) |
Dec 10, 2019 | 54.41 | 54.53 | 53.99 | 54.41 | 945,057 | +0.05(+0.09%) |
Dec 09, 2019 | 54.94 | 54.99 | 54.15 | 54.36 | 1,006,293 | -0.69(-1.26%) |
Dec 06, 2019 | 55.45 | 55.63 | 54.98 | 55.06 | 1,265,232 | -0.23(-0.41%) |
Dec 05, 2019 | 54.77 | 55.51 | 54.77 | 55.28 | 1,513,261 | +0.66(+1.22%) |
Dec 04, 2019 | 54.08 | 54.84 | 53.83 | 54.62 | 1,723,773 | +0.44(+0.81%) |
Dec 03, 2019 | 53.64 | 54.44 | 53.25 | 54.18 | 1,420,728 | +0.41(+0.76%) |
Dec 02, 2019 | 53.62 | 53.88 | 53.26 | 53.78 | 2,032,413 | +0.15(+0.28%) |
Nov 29, 2019 | 54.01 | 54.08 | 53.49 | 53.62 | 710,428 | -0.54(-1.00%) |
Nov 27, 2019 | 54.31 | 54.33 | 53.99 | 54.17 | 719,179 | +0.07(+0.13%) |
Nov 26, 2019 | 54.58 | 54.90 | 53.96 | 54.10 | 2,735,068 | -0.59(-1.08%) |
Nov 25, 2019 | 54.40 | 54.72 | 54.29 | 54.69 | 976,226 | +0.37(+0.68%) |
Nov 22, 2019 | 54.23 | 54.52 | 54.02 | 54.32 | 997,003 | +0.16(+0.30%) |
Nov 21, 2019 | 53.69 | 54.27 | 53.31 | 54.16 | 1,166,338 | +0.45(+0.83%) |
Nov 20, 2019 | 53.31 | 54.11 | 52.99 | 53.71 | 1,360,553 | +0.23(+0.43%) |
Nov 19, 2019 | 53.51 | 53.79 | 53.25 | 53.48 | 1,158,956 | +0.11(+0.21%) |
Nov 18, 2019 | 53.65 | 53.88 | 52.86 | 53.37 | 1,246,656 | -0.34(-0.64%) |
Nov 15, 2019 | 53.28 | 53.99 | 52.98 | 53.71 | 1,168,758 | +0.57(+1.07%) |
Nov 14, 2019 | 53.34 | 53.98 | 52.84 | 53.14 | 1,073,301 | -0.43(-0.80%) |
Nov 13, 2019 | 53.47 | 54.21 | 53.09 | 53.57 | 1,801,910 | +0.30(+0.57%) |
Nov 12, 2019 | 52.83 | 53.44 | 52.44 | 53.26 | 3,157,452 | +0.44(+0.83%) |
Nov 11, 2019 | 54.17 | 54.60 | 52.73 | 52.83 | 2,397,287 | -1.63(-3.00%) |
Nov 08, 2019 | 54.17 | 54.54 | 53.73 | 54.46 | 2,846,035 | +0.32(+0.60%) |
Nov 07, 2019 | 55.15 | 57.05 | 53.83 | 54.14 | 5,032,524 | +1.41(+2.68%) |
Nov 06, 2019 | 52.21 | 53.04 | 52.03 | 52.72 | 2,084,654 | +0.65(+1.26%) |
Nov 05, 2019 | 53.35 | 53.39 | 51.97 | 52.07 | 1,886,842 | -1.15(-2.16%) |
Nov 04, 2019 | 52.88 | 53.53 | 52.03 | 53.22 | 1,316,604 | +0.63(+1.19%) |
Nov 01, 2019 | 52.13 | 52.96 | 52.13 | 52.59 | 903,692 | +0.64(+1.22%) |
Oct 31, 2019 | 52.33 | 52.47 | 51.69 | 51.96 | 1,023,984 | -0.52(-0.99%) |
Oct 30, 2019 | 51.39 | 52.50 | 51.29 | 52.48 | 1,244,011 | +1.18(+2.29%) |
Oct 29, 2019 | 50.43 | 51.55 | 50.40 | 51.30 | 1,106,544 | +0.70(+1.39%) |
Oct 28, 2019 | 50.50 | 50.89 | 50.42 | 50.60 | 1,013,206 | +0.26(+0.52%) |
Oct 25, 2019 | 50.07 | 50.69 | 50.03 | 50.34 | 1,305,931 | -0.00(-0.01%) |
Oct 24, 2019 | 51.81 | 51.91 | 50.10 | 50.34 | 1,594,011 | -1.25(-2.43%) |
Oct 23, 2019 | 51.48 | 51.83 | 51.39 | 51.60 | 1,196,238 | -0.01(-0.02%) |
Oct 22, 2019 | 52.20 | 52.46 | 51.44 | 51.60 | 1,470,280 | -0.62(-1.18%) |
Oct 21, 2019 | 52.58 | 52.64 | 52.09 | 52.22 | 1,405,378 | +0.15(+0.29%) |
Oct 18, 2019 | 52.03 | 52.59 | 51.98 | 52.07 | 1,663,992 | -0.05(-0.09%) |
Oct 17, 2019 | 51.24 | 52.23 | 51.10 | 52.12 | 1,387,650 | +0.99(+1.93%) |
Oct 16, 2019 | 51.00 | 51.44 | 50.73 | 51.13 | 1,361,519 | +0.16(+0.32%) |
Oct 15, 2019 | 50.79 | 51.21 | 50.57 | 50.97 | 1,107,037 | +0.24(+0.47%) |
Oct 14, 2019 | 51.37 | 51.43 | 50.60 | 50.73 | 890,304 | -0.59(-1.15%) |
Oct 11, 2019 | 51.60 | 51.83 | 51.29 | 51.32 | 1,037,807 | +0.19(+0.37%) |
Oct 10, 2019 | 50.82 | 51.21 | 50.55 | 51.13 | 802,413 | +0.33(+0.65%) |
Oct 09, 2019 | 50.82 | 51.60 | 50.28 | 50.80 | 1,089,156 | +0.24(+0.47%) |
Oct 08, 2019 | 51.05 | 51.10 | 50.33 | 50.56 | 2,466,375 | -0.60(-1.17%) |
Oct 07, 2019 | 50.68 | 51.24 | 50.53 | 51.16 | 1,606,450 | +0.29(+0.58%) |
Oct 04, 2019 | 50.12 | 50.95 | 49.35 | 50.86 | 1,395,340 | +1.09(+2.19%) |
Oct 03, 2019 | 49.14 | 49.86 | 48.70 | 49.77 | 1,170,244 | +0.70(+1.43%) |
Oct 02, 2019 | 50.64 | 50.70 | 49.00 | 49.07 | 2,843,599 | -1.66(-3.27%) |