Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 54.50 | 55.19 | 54.33 | 55.14 | 1,893,151 | +0.73(+1.34%) |
Dec 30, 2019 | 54.23 | 54.47 | 54.10 | 54.41 | 1,185,251 | +0.14(+0.25%) |
Dec 27, 2019 | 54.30 | 54.50 | 54.13 | 54.28 | 1,341,425 | +0.02(+0.03%) |
Dec 26, 2019 | 54.44 | 54.52 | 54.15 | 54.26 | 1,159,734 | -0.14(-0.26%) |
Dec 24, 2019 | 54.16 | 54.45 | 53.90 | 54.40 | 719,817 | +0.36(+0.66%) |
Dec 23, 2019 | 54.35 | 54.58 | 53.92 | 54.05 | 3,638,544 | -0.27(-0.50%) |
Dec 20, 2019 | 54.13 | 54.50 | 53.93 | 54.32 | 5,505,697 | +0.36(+0.66%) |
Dec 19, 2019 | 54.13 | 54.34 | 53.84 | 53.96 | 2,919,796 | -0.13(-0.23%) |
Dec 18, 2019 | 54.05 | 54.23 | 53.74 | 54.09 | 4,291,784 | +0.21(+0.39%) |
Dec 17, 2019 | 53.57 | 54.35 | 53.46 | 53.88 | 2,718,610 | +0.34(+0.63%) |
Dec 16, 2019 | 53.22 | 53.66 | 53.07 | 53.54 | 6,809,075 | +0.37(+0.70%) |
Dec 13, 2019 | 52.84 | 53.28 | 52.50 | 53.17 | 4,084,712 | +0.53(+1.00%) |
Dec 12, 2019 | 53.26 | 53.46 | 52.50 | 52.64 | 4,817,618 | -0.64(-1.19%) |
Dec 11, 2019 | 53.29 | 53.31 | 52.91 | 53.28 | 2,766,109 | +0.19(+0.37%) |
Dec 10, 2019 | 52.86 | 53.18 | 52.56 | 53.08 | 4,430,824 | +0.34(+0.64%) |
Dec 09, 2019 | 53.56 | 53.56 | 52.62 | 52.74 | 4,336,565 | -0.69(-1.28%) |
Dec 06, 2019 | 53.67 | 54.08 | 53.42 | 53.43 | 2,855,545 | -0.39(-0.72%) |
Dec 05, 2019 | 53.49 | 53.90 | 53.16 | 53.82 | 2,169,575 | +0.23(+0.43%) |
Dec 04, 2019 | 52.77 | 53.75 | 52.67 | 53.59 | 1,310,172 | +0.59(+1.12%) |
Dec 03, 2019 | 53.02 | 53.22 | 52.64 | 53.00 | 2,380,651 | +0.15(+0.29%) |
Dec 02, 2019 | 53.46 | 53.66 | 52.79 | 52.85 | 2,294,650 | -0.75(-1.41%) |
Nov 29, 2019 | 53.88 | 54.07 | 53.40 | 53.60 | 954,838 | -0.02(-0.03%) |
Nov 27, 2019 | 53.85 | 54.15 | 53.34 | 53.62 | 3,034,378 | -0.18(-0.33%) |
Nov 26, 2019 | 53.55 | 53.80 | 53.35 | 53.79 | 3,604,585 | +0.35(+0.66%) |
Nov 25, 2019 | 53.75 | 54.07 | 53.24 | 53.44 | 3,382,232 | -0.71(-1.32%) |
Nov 22, 2019 | 54.41 | 54.52 | 53.99 | 54.16 | 1,827,395 | -0.24(-0.45%) |
Nov 21, 2019 | 54.61 | 54.65 | 54.17 | 54.40 | 1,720,693 | -0.21(-0.38%) |
Nov 20, 2019 | 54.10 | 54.66 | 54.10 | 54.61 | 2,171,245 | +0.18(+0.32%) |
Nov 19, 2019 | 54.52 | 54.84 | 54.18 | 54.43 | 1,645,526 | -0.20(-0.37%) |
Nov 18, 2019 | 54.59 | 55.16 | 54.48 | 54.64 | 2,274,758 | +0.22(+0.40%) |
Nov 15, 2019 | 54.26 | 54.48 | 54.08 | 54.42 | 1,611,434 | +0.12(+0.22%) |
Nov 14, 2019 | 53.80 | 54.38 | 53.60 | 54.30 | 2,081,216 | +0.60(+1.11%) |
Nov 13, 2019 | 53.19 | 54.18 | 53.05 | 53.70 | 2,504,605 | +0.70(+1.32%) |
Nov 12, 2019 | 52.61 | 53.12 | 52.59 | 53.01 | 2,554,048 | +0.38(+0.72%) |
Nov 11, 2019 | 52.90 | 53.09 | 52.56 | 52.63 | 1,539,538 | -0.37(-0.70%) |
Nov 08, 2019 | 52.59 | 53.19 | 52.59 | 53.00 | 2,062,750 | +0.20(+0.38%) |
Nov 07, 2019 | 53.25 | 54.31 | 52.38 | 52.80 | 2,637,119 | -0.08(-0.16%) |
Nov 06, 2019 | 52.66 | 53.07 | 52.56 | 52.88 | 2,242,492 | +0.33(+0.62%) |
Nov 05, 2019 | 52.82 | 53.16 | 52.53 | 52.55 | 2,860,742 | -0.50(-0.93%) |
Nov 04, 2019 | 53.39 | 53.59 | 52.88 | 53.05 | 2,461,666 | -0.61(-1.13%) |
Nov 01, 2019 | 53.67 | 54.05 | 53.46 | 53.65 | 1,623,452 | -0.06(-0.11%) |
Oct 31, 2019 | 53.62 | 53.91 | 53.32 | 53.71 | 1,999,295 | +0.19(+0.36%) |
Oct 30, 2019 | 53.63 | 53.69 | 53.00 | 53.52 | 1,707,135 | +0.11(+0.20%) |
Oct 29, 2019 | 53.03 | 53.47 | 52.70 | 53.41 | 2,086,350 | +0.39(+0.73%) |
Oct 28, 2019 | 53.06 | 53.49 | 52.85 | 53.02 | 2,182,156 | -0.34(-0.65%) |
Oct 25, 2019 | 53.77 | 53.89 | 53.20 | 53.37 | 1,596,323 | -0.30(-0.56%) |
Oct 24, 2019 | 53.39 | 53.88 | 53.37 | 53.67 | 1,782,384 | +0.32(+0.60%) |
Oct 23, 2019 | 53.97 | 54.20 | 53.23 | 53.35 | 2,159,515 | -0.40(-0.73%) |
Oct 22, 2019 | 53.29 | 53.83 | 53.29 | 53.75 | 1,877,547 | +0.45(+0.85%) |
Oct 21, 2019 | 53.20 | 53.58 | 53.04 | 53.29 | 1,980,549 | +0.08(+0.16%) |
Oct 18, 2019 | 52.88 | 53.39 | 52.66 | 53.21 | 2,539,649 | +0.13(+0.24%) |
Oct 17, 2019 | 53.45 | 53.78 | 52.14 | 53.08 | 2,766,902 | -0.35(-0.66%) |
Oct 16, 2019 | 53.67 | 53.74 | 53.08 | 53.43 | 1,786,954 | -0.26(-0.49%) |
Oct 15, 2019 | 53.67 | 53.98 | 53.57 | 53.70 | 1,808,675 | +0.07(+0.13%) |
Oct 14, 2019 | 53.85 | 54.17 | 53.58 | 53.63 | 2,085,027 | -0.12(-0.22%) |
Oct 11, 2019 | 53.31 | 54.05 | 52.96 | 53.75 | 2,093,092 | +0.40(+0.76%) |
Oct 10, 2019 | 53.38 | 53.48 | 52.74 | 53.34 | 3,303,201 | -0.28(-0.52%) |
Oct 09, 2019 | 54.79 | 55.03 | 53.12 | 53.62 | 3,795,883 | -1.02(-1.86%) |
Oct 08, 2019 | 55.10 | 55.38 | 54.61 | 54.64 | 1,645,084 | -0.52(-0.94%) |
Oct 07, 2019 | 55.28 | 55.44 | 55.01 | 55.16 | 2,324,483 | -0.32(-0.58%) |
Oct 04, 2019 | 54.95 | 55.53 | 54.93 | 55.48 | 1,590,731 | +0.52(+0.95%) |
Oct 03, 2019 | 55.07 | 55.31 | 54.76 | 54.96 | 2,304,780 | +0.03(+0.05%) |
Oct 02, 2019 | 55.66 | 55.80 | 54.93 | 54.93 | 2,163,809 | -0.77(-1.39%) |