Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 52.31 | 52.84 | 52.28 | 52.61 | 2,574,881 | +0.05(+0.09%) |
Dec 30, 2019 | 52.57 | 52.80 | 52.06 | 52.56 | 5,840,864 | -0.25(-0.46%) |
Dec 27, 2019 | 53.07 | 53.18 | 52.70 | 52.81 | 3,439,008 | -0.02(-0.04%) |
Dec 26, 2019 | 53.47 | 53.67 | 52.69 | 52.83 | 2,930,168 | -0.73(-1.36%) |
Dec 24, 2019 | 52.57 | 53.56 | 52.57 | 53.55 | 1,223,392 | +1.08(+2.07%) |
Dec 23, 2019 | 53.41 | 53.64 | 52.37 | 52.47 | 2,589,922 | -0.94(-1.77%) |
Dec 20, 2019 | 52.07 | 53.49 | 52.00 | 53.41 | 5,835,847 | +1.32(+2.53%) |
Dec 19, 2019 | 52.94 | 53.22 | 51.96 | 52.09 | 5,099,729 | -0.94(-1.78%) |
Dec 18, 2019 | 54.19 | 54.22 | 52.95 | 53.04 | 4,439,973 | -0.91(-1.70%) |
Dec 17, 2019 | 54.46 | 54.78 | 53.68 | 53.95 | 4,023,858 | -0.85(-1.55%) |
Dec 16, 2019 | 54.99 | 55.28 | 54.17 | 54.80 | 3,175,344 | -0.18(-0.33%) |
Dec 13, 2019 | 54.54 | 55.34 | 54.44 | 54.98 | 3,242,302 | +0.23(+0.41%) |
Dec 12, 2019 | 56.26 | 56.42 | 54.73 | 54.75 | 2,897,180 | -1.57(-2.78%) |
Dec 11, 2019 | 55.70 | 56.36 | 55.60 | 56.32 | 1,675,980 | +0.62(+1.12%) |
Dec 10, 2019 | 55.85 | 56.08 | 55.29 | 55.70 | 1,886,649 | -0.32(-0.57%) |
Dec 09, 2019 | 55.66 | 56.31 | 55.50 | 56.02 | 2,158,453 | +0.61(+1.11%) |
Dec 06, 2019 | 56.80 | 56.84 | 55.30 | 55.40 | 3,124,173 | -0.99(-1.76%) |
Dec 05, 2019 | 55.42 | 56.53 | 55.30 | 56.39 | 2,728,487 | +0.91(+1.65%) |
Dec 04, 2019 | 55.44 | 55.98 | 54.96 | 55.48 | 3,508,550 | -0.09(-0.17%) |
Dec 03, 2019 | 55.04 | 55.59 | 54.80 | 55.57 | 2,688,769 | +0.07(+0.12%) |
Dec 02, 2019 | 56.20 | 56.22 | 54.97 | 55.51 | 1,915,976 | -0.75(-1.32%) |
Nov 29, 2019 | 56.37 | 56.61 | 56.08 | 56.25 | 1,165,069 | -0.09(-0.17%) |
Nov 27, 2019 | 56.97 | 57.23 | 56.25 | 56.35 | 2,839,347 | -0.66(-1.16%) |
Nov 26, 2019 | 56.12 | 57.03 | 55.81 | 57.01 | 2,921,239 | +0.96(+1.72%) |
Nov 25, 2019 | 55.61 | 56.34 | 55.58 | 56.04 | 2,926,627 | +0.61(+1.11%) |
Nov 22, 2019 | 55.89 | 56.08 | 55.20 | 55.43 | 2,467,462 | -0.30(-0.54%) |
Nov 21, 2019 | 56.31 | 56.89 | 55.50 | 55.73 | 1,693,221 | -0.59(-1.05%) |
Nov 20, 2019 | 56.23 | 56.85 | 55.99 | 56.33 | 2,210,974 | +0.08(+0.15%) |
Nov 19, 2019 | 56.64 | 57.03 | 55.98 | 56.24 | 1,769,639 | -0.38(-0.67%) |
Nov 18, 2019 | 56.15 | 57.13 | 56.06 | 56.62 | 2,558,003 | +0.65(+1.16%) |
Nov 15, 2019 | 56.90 | 56.93 | 55.83 | 55.97 | 3,076,984 | -0.37(-0.65%) |
Nov 14, 2019 | 55.70 | 56.46 | 55.62 | 56.34 | 2,850,549 | +0.41(+0.72%) |
Nov 13, 2019 | 55.07 | 56.13 | 55.04 | 55.93 | 1,955,917 | +0.74(+1.35%) |
Nov 12, 2019 | 55.93 | 56.67 | 54.27 | 55.19 | 3,785,800 | -0.42(-0.76%) |
Nov 11, 2019 | 54.66 | 55.75 | 54.58 | 55.61 | 2,054,387 | +1.10(+2.02%) |
Nov 08, 2019 | 54.01 | 54.64 | 53.89 | 54.51 | 2,885,369 | +0.48(+0.89%) |
Nov 07, 2019 | 55.83 | 55.90 | 53.83 | 54.03 | 6,335,304 | -1.82(-3.26%) |
Nov 06, 2019 | 55.11 | 55.85 | 54.88 | 55.85 | 3,005,900 | +0.81(+1.47%) |
Nov 05, 2019 | 55.80 | 55.97 | 54.54 | 55.04 | 4,904,470 | -0.90(-1.60%) |
Nov 04, 2019 | 57.52 | 57.59 | 55.66 | 55.93 | 3,790,612 | -1.48(-2.58%) |
Nov 01, 2019 | 56.58 | 57.59 | 56.49 | 57.41 | 3,314,622 | +1.21(+2.15%) |
Oct 31, 2019 | 56.82 | 57.16 | 55.98 | 56.20 | 2,287,012 | -0.56(-0.98%) |
Oct 30, 2019 | 56.06 | 56.78 | 54.76 | 56.76 | 4,640,575 | +0.68(+1.21%) |
Oct 29, 2019 | 56.78 | 57.72 | 56.07 | 56.08 | 4,480,463 | -0.75(-1.33%) |
Oct 28, 2019 | 58.21 | 58.46 | 56.70 | 56.84 | 5,101,110 | -1.45(-2.49%) |
Oct 25, 2019 | 58.55 | 59.06 | 58.15 | 58.29 | 1,587,642 | -0.15(-0.26%) |
Oct 24, 2019 | 58.12 | 58.55 | 57.73 | 58.44 | 2,458,680 | +0.28(+0.49%) |
Oct 23, 2019 | 58.10 | 58.39 | 57.64 | 58.16 | 2,897,108 | +0.06(+0.10%) |
Oct 22, 2019 | 57.91 | 58.52 | 57.39 | 58.10 | 3,475,675 | +0.56(+0.97%) |
Oct 21, 2019 | 58.35 | 58.86 | 57.39 | 57.54 | 4,908,016 | -0.65(-1.12%) |
Oct 18, 2019 | 57.74 | 58.20 | 57.43 | 58.19 | 4,310,345 | +0.62(+1.08%) |
Oct 17, 2019 | 57.86 | 58.23 | 57.26 | 57.57 | 3,280,927 | -0.08(-0.13%) |
Oct 16, 2019 | 56.38 | 57.67 | 56.18 | 57.65 | 3,344,454 | +1.36(+2.41%) |
Oct 15, 2019 | 55.93 | 56.31 | 55.61 | 56.29 | 3,547,885 | +0.71(+1.27%) |
Oct 14, 2019 | 55.18 | 55.81 | 55.10 | 55.58 | 2,746,165 | +0.43(+0.79%) |
Oct 11, 2019 | 55.84 | 56.01 | 55.10 | 55.15 | 4,066,140 | -0.31(-0.56%) |
Oct 10, 2019 | 55.60 | 55.81 | 54.78 | 55.46 | 3,725,117 | -0.16(-0.29%) |
Oct 09, 2019 | 55.89 | 56.29 | 55.55 | 55.62 | 2,485,421 | -0.11(-0.20%) |
Oct 08, 2019 | 55.71 | 56.53 | 55.49 | 55.73 | 3,060,158 | -0.18(-0.32%) |
Oct 07, 2019 | 55.80 | 56.26 | 55.52 | 55.91 | 3,703,564 | -0.15(-0.27%) |
Oct 04, 2019 | 55.17 | 56.28 | 54.96 | 56.06 | 4,937,729 | +0.92(+1.67%) |
Oct 03, 2019 | 54.63 | 55.84 | 54.33 | 55.14 | 7,781,604 | +0.65(+1.19%) |
Oct 02, 2019 | 53.19 | 54.58 | 51.79 | 54.49 | 14,072,780 | +1.98(+3.77%) |