Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 52.89 | 53.15 | 52.81 | 53.14 | 2,642,890 | +0.24(+0.45%) |
Dec 30, 2019 | 52.93 | 52.95 | 52.73 | 52.90 | 2,363,894 | -0.09(-0.17%) |
Dec 27, 2019 | 52.93 | 53.01 | 52.83 | 52.99 | 2,625,872 | +0.16(+0.31%) |
Dec 26, 2019 | 52.76 | 52.86 | 52.69 | 52.83 | 1,492,410 | +0.13(+0.24%) |
Dec 24, 2019 | 52.69 | 52.75 | 52.56 | 52.70 | 1,758,816 | +0.07(+0.14%) |
Dec 23, 2019 | 53.03 | 53.16 | 52.62 | 52.62 | 2,442,725 | -0.31(-0.58%) |
Dec 20, 2019 | 52.75 | 53.12 | 52.72 | 52.93 | 3,682,447 | +0.28(+0.54%) |
Dec 19, 2019 | 52.47 | 52.68 | 52.43 | 52.65 | 2,079,644 | +0.20(+0.38%) |
Dec 18, 2019 | 52.44 | 52.53 | 52.31 | 52.45 | 1,878,182 | +0.10(+0.19%) |
Dec 17, 2019 | 52.50 | 52.62 | 52.34 | 52.35 | 3,077,770 | -0.06(-0.12%) |
Dec 16, 2019 | 52.26 | 52.46 | 52.10 | 52.42 | 3,335,952 | +0.29(+0.56%) |
Dec 13, 2019 | 51.89 | 52.15 | 51.75 | 52.12 | 6,064,845 | +0.22(+0.42%) |
Dec 12, 2019 | 52.02 | 52.22 | 51.79 | 51.91 | 5,845,575 | -0.12(-0.23%) |
Dec 11, 2019 | 52.21 | 52.24 | 51.88 | 52.02 | 2,464,499 | -0.15(-0.28%) |
Dec 10, 2019 | 52.28 | 52.29 | 52.08 | 52.17 | 2,416,811 | -0.11(-0.21%) |
Dec 09, 2019 | 52.32 | 52.38 | 52.21 | 52.28 | 2,221,612 | -0.04(-0.07%) |
Dec 06, 2019 | 52.25 | 52.49 | 52.24 | 52.32 | 3,257,274 | +0.11(+0.21%) |
Dec 05, 2019 | 52.00 | 52.21 | 51.91 | 52.21 | 2,855,191 | +0.15(+0.28%) |
Dec 04, 2019 | 51.72 | 52.15 | 51.71 | 52.06 | 4,291,403 | +0.28(+0.54%) |
Dec 03, 2019 | 51.60 | 51.79 | 51.59 | 51.78 | 4,455,585 | +0.04(+0.07%) |
Dec 02, 2019 | 52.13 | 52.22 | 51.72 | 51.74 | 12,495,301 | -0.49(-0.94%) |
Nov 29, 2019 | 52.36 | 52.51 | 52.19 | 52.23 | 1,930,603 | -0.09(-0.17%) |
Nov 27, 2019 | 52.22 | 52.38 | 52.13 | 52.32 | 4,387,365 | +0.11(+0.21%) |
Nov 26, 2019 | 51.87 | 52.24 | 51.84 | 52.22 | 3,907,310 | +0.38(+0.74%) |
Nov 25, 2019 | 51.94 | 52.09 | 51.78 | 51.83 | 3,380,218 | -0.04(-0.07%) |
Nov 22, 2019 | 51.95 | 51.97 | 51.64 | 51.87 | 3,968,573 | +0.01(+0.02%) |
Nov 21, 2019 | 52.16 | 52.16 | 51.79 | 51.86 | 4,453,995 | -0.31(-0.59%) |
Nov 20, 2019 | 52.13 | 52.29 | 51.96 | 52.17 | 3,732,546 | -0.02(-0.03%) |
Nov 19, 2019 | 52.20 | 52.26 | 52.04 | 52.19 | 3,090,370 | +0.00(+0.00%) |
Nov 18, 2019 | 52.16 | 52.39 | 52.12 | 52.19 | 2,509,427 | +0.09(+0.17%) |
Nov 15, 2019 | 52.08 | 52.11 | 51.92 | 52.10 | 3,456,997 | +0.12(+0.23%) |
Nov 14, 2019 | 51.86 | 52.02 | 51.79 | 51.98 | 3,000,214 | +0.16(+0.32%) |
Nov 13, 2019 | 51.39 | 51.89 | 51.36 | 51.82 | 3,949,124 | +0.40(+0.78%) |
Nov 12, 2019 | 51.45 | 51.57 | 51.32 | 51.42 | 3,105,619 | -0.02(-0.04%) |
Nov 11, 2019 | 51.43 | 51.56 | 51.38 | 51.44 | 2,691,489 | -0.11(-0.21%) |
Nov 08, 2019 | 51.52 | 51.65 | 51.41 | 51.55 | 5,861,367 | -0.08(-0.16%) |
Nov 07, 2019 | 51.83 | 51.84 | 51.50 | 51.63 | 5,576,250 | -0.17(-0.33%) |
Nov 06, 2019 | 51.59 | 51.89 | 51.57 | 51.80 | 5,875,286 | +0.24(+0.46%) |
Nov 05, 2019 | 51.73 | 51.76 | 51.37 | 51.56 | 6,805,918 | -0.27(-0.53%) |
Nov 04, 2019 | 52.30 | 52.32 | 51.70 | 51.84 | 5,845,016 | -0.35(-0.68%) |
Nov 01, 2019 | 52.38 | 52.44 | 52.08 | 52.19 | 5,012,630 | -0.05(-0.09%) |
Oct 31, 2019 | 52.26 | 52.34 | 51.98 | 52.24 | 5,260,103 | -0.04(-0.07%) |
Oct 30, 2019 | 51.91 | 52.29 | 51.78 | 52.27 | 3,254,086 | +0.38(+0.73%) |
Oct 29, 2019 | 51.66 | 51.96 | 51.59 | 51.89 | 3,040,756 | +0.17(+0.33%) |
Oct 28, 2019 | 51.97 | 52.02 | 51.67 | 51.72 | 4,288,536 | -0.25(-0.49%) |
Oct 25, 2019 | 52.31 | 52.32 | 51.91 | 51.97 | 4,837,173 | -0.30(-0.57%) |
Oct 24, 2019 | 52.28 | 52.39 | 52.14 | 52.27 | 2,207,481 | +0.07(+0.14%) |
Oct 23, 2019 | 52.09 | 52.23 | 51.96 | 52.20 | 2,802,154 | +0.12(+0.23%) |
Oct 22, 2019 | 52.37 | 52.40 | 52.04 | 52.08 | 3,113,642 | -0.25(-0.49%) |
Oct 21, 2019 | 52.23 | 52.34 | 52.05 | 52.34 | 3,538,954 | +0.25(+0.48%) |
Oct 18, 2019 | 51.88 | 52.18 | 51.82 | 52.09 | 2,758,728 | +0.16(+0.31%) |
Oct 17, 2019 | 51.91 | 52.06 | 51.82 | 51.92 | 2,548,382 | +0.08(+0.16%) |
Oct 16, 2019 | 51.78 | 51.84 | 51.55 | 51.84 | 5,375,823 | +0.02(+0.03%) |
Oct 15, 2019 | 51.88 | 51.93 | 51.75 | 51.82 | 3,814,494 | +0.05(+0.11%) |
Oct 14, 2019 | 51.94 | 52.00 | 51.72 | 51.77 | 2,967,438 | -0.14(-0.26%) |
Oct 11, 2019 | 52.13 | 52.24 | 51.90 | 51.91 | 6,507,953 | +0.02(+0.03%) |
Oct 10, 2019 | 51.66 | 52.03 | 51.53 | 51.89 | 4,714,158 | +0.15(+0.30%) |
Oct 09, 2019 | 51.72 | 51.89 | 51.55 | 51.73 | 3,185,342 | +0.28(+0.55%) |
Oct 08, 2019 | 51.92 | 51.92 | 51.45 | 51.45 | 4,267,056 | -0.63(-1.22%) |
Oct 07, 2019 | 52.20 | 52.33 | 52.01 | 52.09 | 4,948,682 | -0.25(-0.48%) |
Oct 04, 2019 | 51.69 | 52.39 | 51.68 | 52.34 | 5,125,939 | +0.73(+1.42%) |
Oct 03, 2019 | 51.32 | 51.62 | 51.06 | 51.61 | 6,503,627 | +0.25(+0.49%) |
Oct 02, 2019 | 51.87 | 51.89 | 51.16 | 51.35 | 4,648,205 | -0.64(-1.24%) |