Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 53.52 | 53.56 | 52.65 | 52.82 | 12,023,722 | -0.28(-0.53%) |
Jan 30, 2020 | 53.64 | 54.09 | 53.29 | 53.11 | 9,490,707 | -1.25(-2.29%) |
Jan 29, 2020 | 54.36 | 54.66 | 54.33 | 54.35 | 3,894,024 | +0.17(+0.32%) |
Jan 28, 2020 | 53.84 | 54.35 | 53.72 | 54.18 | 4,899,839 | +0.60(+1.13%) |
Jan 27, 2020 | 53.79 | 53.96 | 53.57 | 53.57 | 7,565,648 | -1.18(-2.16%) |
Jan 24, 2020 | 55.23 | 55.26 | 54.53 | 54.76 | 5,724,163 | -0.39(-0.71%) |
Jan 23, 2020 | 54.78 | 55.20 | 54.38 | 55.15 | 3,777,746 | -0.06(-0.12%) |
Jan 22, 2020 | 55.55 | 55.60 | 55.19 | 55.22 | 2,986,655 | -0.22(-0.40%) |
Jan 21, 2020 | 55.66 | 55.76 | 55.35 | 55.44 | 4,153,886 | -0.60(-1.08%) |
Jan 17, 2020 | 55.86 | 56.05 | 55.71 | 56.04 | 5,942,800 | +0.25(+0.44%) |
Jan 16, 2020 | 55.66 | 55.88 | 55.47 | 55.79 | 10,255,350 | +0.33(+0.59%) |
Jan 15, 2020 | 55.08 | 55.72 | 55.07 | 55.46 | 4,253,326 | +0.38(+0.68%) |
Jan 14, 2020 | 55.26 | 55.43 | 54.97 | 55.09 | 6,006,061 | -0.23(-0.41%) |
Jan 13, 2020 | 54.66 | 55.33 | 54.60 | 55.32 | 4,810,565 | +0.71(+1.29%) |
Jan 10, 2020 | 54.96 | 55.10 | 54.52 | 54.61 | 6,150,309 | -0.22(-0.40%) |
Jan 09, 2020 | 54.80 | 54.92 | 54.66 | 54.83 | 4,130,709 | +0.20(+0.37%) |
Jan 08, 2020 | 54.45 | 54.85 | 54.26 | 54.63 | 8,814,832 | +0.19(+0.35%) |
Jan 07, 2020 | 54.56 | 54.81 | 54.26 | 54.44 | 22,111,280 | -0.06(-0.12%) |
Jan 06, 2020 | 54.58 | 54.84 | 54.45 | 54.50 | 17,198,962 | -0.24(-0.44%) |
Jan 03, 2020 | 55.07 | 55.40 | 54.72 | 54.74 | 13,553,962 | -0.90(-1.61%) |
Jan 02, 2020 | 56.67 | 56.77 | 55.57 | 55.64 | 8,026,979 | -0.66(-1.17%) |
Dec 31, 2019 | 55.88 | 56.35 | 55.79 | 56.30 | 2,940,252 | +0.41(+0.74%) |
Dec 30, 2019 | 56.18 | 56.19 | 55.82 | 55.88 | 3,281,453 | -0.17(-0.31%) |
Dec 27, 2019 | 56.47 | 56.47 | 56.03 | 56.06 | 7,421,763 | -0.21(-0.37%) |
Dec 26, 2019 | 56.14 | 56.27 | 55.95 | 56.27 | 3,057,375 | +0.25(+0.44%) |
Dec 24, 2019 | 55.99 | 56.15 | 55.89 | 56.02 | 1,582,608 | +0.06(+0.11%) |
Dec 23, 2019 | 55.77 | 56.00 | 55.64 | 55.96 | 3,430,133 | +0.16(+0.28%) |
Dec 20, 2019 | 55.55 | 55.88 | 55.55 | 55.80 | 4,644,834 | +0.27(+0.48%) |
Dec 19, 2019 | 55.39 | 55.61 | 55.33 | 55.53 | 3,395,917 | +0.19(+0.35%) |
Dec 18, 2019 | 55.47 | 55.47 | 54.92 | 55.34 | 4,030,074 | -0.07(-0.13%) |
Dec 17, 2019 | 55.42 | 55.66 | 55.23 | 55.41 | 5,513,394 | +0.08(+0.15%) |
Dec 16, 2019 | 55.60 | 55.64 | 55.28 | 55.33 | 9,865,446 | +0.24(+0.43%) |
Dec 13, 2019 | 55.60 | 55.82 | 55.08 | 55.09 | 5,576,561 | -0.43(-0.77%) |
Dec 12, 2019 | 54.82 | 55.60 | 54.69 | 55.52 | 7,926,342 | +0.77(+1.40%) |
Dec 11, 2019 | 54.60 | 54.81 | 54.49 | 54.76 | 3,831,489 | +0.41(+0.75%) |
Dec 10, 2019 | 54.58 | 54.67 | 54.25 | 54.35 | 3,894,192 | -0.33(-0.60%) |
Dec 09, 2019 | 54.84 | 54.98 | 54.60 | 54.68 | 3,016,966 | -0.11(-0.20%) |
Dec 06, 2019 | 54.68 | 54.87 | 54.54 | 54.79 | 7,237,111 | +0.56(+1.03%) |
Dec 05, 2019 | 54.06 | 54.27 | 53.77 | 54.23 | 5,709,568 | +0.27(+0.51%) |
Dec 04, 2019 | 54.19 | 54.56 | 53.84 | 53.96 | 6,153,430 | +0.12(+0.22%) |
Dec 03, 2019 | 53.71 | 53.90 | 53.44 | 53.84 | 9,501,240 | -0.35(-0.64%) |
Dec 02, 2019 | 54.64 | 54.73 | 54.18 | 54.18 | 7,649,711 | -0.55(-1.00%) |
Nov 29, 2019 | 54.74 | 54.90 | 54.55 | 54.73 | 3,876,408 | -0.20(-0.37%) |
Nov 27, 2019 | 54.81 | 54.98 | 54.52 | 54.93 | 5,530,486 | +0.22(+0.40%) |
Nov 26, 2019 | 54.40 | 54.77 | 54.27 | 54.71 | 4,317,409 | +0.27(+0.50%) |
Nov 25, 2019 | 54.27 | 54.46 | 54.19 | 54.44 | 3,416,484 | +0.36(+0.66%) |
Nov 22, 2019 | 54.12 | 54.32 | 54.02 | 54.08 | 3,153,476 | +0.09(+0.17%) |
Nov 21, 2019 | 54.06 | 54.15 | 53.85 | 53.99 | 3,481,525 | -0.09(-0.17%) |
Nov 20, 2019 | 54.56 | 54.66 | 54.02 | 54.08 | 6,157,198 | -0.68(-1.25%) |
Nov 19, 2019 | 55.12 | 55.12 | 54.59 | 54.77 | 3,983,521 | -0.12(-0.22%) |
Nov 18, 2019 | 54.79 | 55.05 | 54.73 | 54.89 | 3,199,509 | -0.14(-0.25%) |
Nov 15, 2019 | 55.34 | 55.43 | 54.88 | 55.02 | 3,741,695 | -0.05(-0.08%) |
Nov 14, 2019 | 54.60 | 55.11 | 54.58 | 55.07 | 3,928,609 | +0.34(+0.62%) |
Nov 13, 2019 | 54.82 | 55.02 | 54.63 | 54.73 | 5,861,857 | -0.32(-0.58%) |
Nov 12, 2019 | 54.94 | 55.24 | 54.77 | 55.05 | 5,441,539 | +0.28(+0.52%) |
Nov 11, 2019 | 54.56 | 54.83 | 54.46 | 54.77 | 4,521,134 | -0.08(-0.15%) |
Nov 08, 2019 | 54.51 | 54.86 | 54.47 | 54.85 | 3,159,510 | +0.22(+0.40%) |
Nov 07, 2019 | 54.57 | 54.68 | 54.42 | 54.63 | 4,600,725 | +0.36(+0.67%) |
Nov 06, 2019 | 54.26 | 54.41 | 54.06 | 54.27 | 4,381,822 | -0.04(-0.07%) |
Nov 05, 2019 | 54.19 | 54.60 | 54.09 | 54.30 | 4,103,403 | +0.09(+0.17%) |
Nov 04, 2019 | 54.19 | 54.32 | 53.92 | 54.21 | 3,390,132 | +0.42(+0.78%) |