Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 01, 2019 | 53.32 | 53.79 | 53.26 | 53.79 | 5,118,887 | +0.75(+1.41%) |
Oct 31, 2019 | 53.58 | 53.69 | 52.75 | 53.04 | 7,829,034 | -0.60(-1.12%) |
Oct 30, 2019 | 53.44 | 53.72 | 53.18 | 53.65 | 6,962,964 | +0.05(+0.09%) |
Oct 29, 2019 | 53.03 | 53.85 | 52.91 | 53.60 | 4,547,712 | +0.33(+0.62%) |
Oct 28, 2019 | 53.32 | 53.54 | 53.10 | 53.27 | 3,734,771 | +0.16(+0.31%) |
Oct 25, 2019 | 52.54 | 53.24 | 52.49 | 53.11 | 4,429,194 | +0.57(+1.09%) |
Oct 24, 2019 | 52.57 | 52.86 | 52.25 | 52.53 | 5,156,727 | +0.16(+0.31%) |
Oct 23, 2019 | 52.23 | 52.60 | 52.18 | 52.37 | 4,386,818 | +0.33(+0.63%) |
Oct 22, 2019 | 52.22 | 52.40 | 51.81 | 52.04 | 4,516,665 | -0.22(-0.42%) |
Oct 21, 2019 | 52.66 | 52.83 | 52.26 | 52.26 | 3,210,184 | -0.16(-0.31%) |
Oct 18, 2019 | 52.38 | 52.65 | 52.21 | 52.42 | 3,380,997 | -0.09(-0.17%) |
Oct 17, 2019 | 52.63 | 52.92 | 52.42 | 52.52 | 3,413,746 | +0.14(+0.26%) |
Oct 16, 2019 | 52.28 | 52.76 | 52.24 | 52.38 | 4,218,571 | +0.11(+0.21%) |
Oct 15, 2019 | 52.17 | 52.52 | 52.00 | 52.27 | 5,392,170 | +0.36(+0.70%) |
Oct 14, 2019 | 52.10 | 52.23 | 51.88 | 51.90 | 5,161,511 | -0.37(-0.72%) |
Oct 11, 2019 | 51.90 | 52.76 | 51.83 | 52.28 | 11,309,337 | +0.99(+1.94%) |
Oct 10, 2019 | 50.98 | 51.53 | 50.85 | 51.28 | 7,430,819 | +0.46(+0.91%) |
Oct 09, 2019 | 50.75 | 51.00 | 50.46 | 50.82 | 9,980,636 | +0.57(+1.12%) |
Oct 08, 2019 | 50.78 | 50.82 | 50.24 | 50.25 | 8,573,068 | -0.89(-1.75%) |
Oct 07, 2019 | 51.19 | 51.68 | 50.99 | 51.15 | 9,467,820 | -0.18(-0.36%) |
Oct 04, 2019 | 51.09 | 51.45 | 51.05 | 51.33 | 6,905,923 | +0.27(+0.54%) |
Oct 03, 2019 | 50.75 | 51.07 | 50.23 | 51.06 | 9,068,233 | +0.18(+0.36%) |
Oct 02, 2019 | 51.32 | 51.39 | 50.39 | 50.87 | 12,824,942 | -0.93(-1.79%) |