Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 58.81 | 58.97 | 58.65 | 58.87 | 2,217,937 | +0.08(+0.14%) |
Dec 30, 2019 | 59.32 | 59.33 | 58.71 | 58.78 | 2,149,260 | -0.25(-0.42%) |
Dec 27, 2019 | 59.32 | 59.32 | 58.98 | 59.03 | 1,760,893 | +0.07(+0.12%) |
Dec 26, 2019 | 58.70 | 58.99 | 58.67 | 58.96 | 1,113,250 | +0.52(+0.90%) |
Dec 24, 2019 | 58.49 | 58.56 | 58.33 | 58.44 | 745,554 | +0.04(+0.06%) |
Dec 23, 2019 | 58.39 | 58.44 | 58.26 | 58.40 | 2,413,936 | +0.04(+0.07%) |
Dec 20, 2019 | 58.27 | 58.43 | 58.15 | 58.36 | 4,496,625 | +0.26(+0.45%) |
Dec 19, 2019 | 57.92 | 58.16 | 57.90 | 58.10 | 2,370,902 | -0.15(-0.25%) |
Dec 18, 2019 | 58.15 | 58.29 | 58.10 | 58.24 | 3,707,686 | +0.26(+0.44%) |
Dec 17, 2019 | 57.87 | 58.09 | 57.74 | 57.99 | 2,971,241 | +0.64(+1.12%) |
Dec 16, 2019 | 57.23 | 57.52 | 57.20 | 57.34 | 3,271,185 | +0.82(+1.45%) |
Dec 13, 2019 | 56.89 | 57.39 | 56.47 | 56.52 | 5,620,555 | -0.21(-0.37%) |
Dec 12, 2019 | 55.81 | 56.81 | 55.77 | 56.73 | 4,824,601 | +0.92(+1.65%) |
Dec 11, 2019 | 55.33 | 55.92 | 55.27 | 55.81 | 4,014,531 | +0.91(+1.66%) |
Dec 10, 2019 | 54.92 | 55.07 | 54.78 | 54.90 | 1,997,069 | +0.32(+0.58%) |
Dec 09, 2019 | 54.88 | 55.12 | 54.58 | 54.58 | 1,504,176 | -0.47(-0.86%) |
Dec 06, 2019 | 55.11 | 55.17 | 54.95 | 55.06 | 2,579,732 | +0.45(+0.82%) |
Dec 05, 2019 | 54.33 | 54.75 | 54.27 | 54.61 | 6,837,172 | +0.52(+0.96%) |
Dec 04, 2019 | 54.19 | 54.31 | 54.05 | 54.09 | 1,934,744 | +0.24(+0.44%) |
Dec 03, 2019 | 53.51 | 53.85 | 53.16 | 53.85 | 2,659,655 | -0.28(-0.52%) |
Dec 02, 2019 | 54.37 | 54.41 | 53.91 | 54.14 | 10,341,944 | -0.15(-0.28%) |
Nov 29, 2019 | 54.36 | 54.43 | 54.21 | 54.29 | 1,492,280 | -1.06(-1.91%) |
Nov 27, 2019 | 55.14 | 55.38 | 55.02 | 55.35 | 2,172,707 | +0.20(+0.36%) |
Nov 26, 2019 | 54.86 | 55.22 | 54.69 | 55.15 | 3,276,661 | +0.12(+0.21%) |
Nov 25, 2019 | 54.65 | 55.04 | 54.54 | 55.03 | 2,309,090 | +0.95(+1.75%) |
Nov 22, 2019 | 54.07 | 54.08 | 53.83 | 54.08 | 1,397,007 | +0.08(+0.15%) |
Nov 21, 2019 | 53.87 | 54.05 | 53.74 | 54.00 | 3,673,562 | +0.04(+0.07%) |
Nov 20, 2019 | 54.27 | 54.29 | 53.77 | 53.96 | 3,897,136 | -0.56(-1.02%) |
Nov 19, 2019 | 54.91 | 54.91 | 54.37 | 54.52 | 2,165,861 | +0.56(+1.03%) |
Nov 18, 2019 | 54.16 | 54.24 | 53.91 | 53.96 | 1,718,097 | +0.12(+0.22%) |
Nov 15, 2019 | 53.76 | 53.92 | 53.71 | 53.85 | 2,226,442 | +0.11(+0.20%) |
Nov 14, 2019 | 53.70 | 53.83 | 53.45 | 53.74 | 3,690,398 | -0.08(-0.15%) |
Nov 13, 2019 | 53.94 | 54.01 | 53.65 | 53.82 | 2,772,060 | -0.78(-1.43%) |
Nov 12, 2019 | 54.71 | 54.84 | 54.41 | 54.60 | 3,654,050 | -0.35(-0.65%) |
Nov 11, 2019 | 54.59 | 54.97 | 54.50 | 54.96 | 3,187,184 | -0.67(-1.21%) |
Nov 08, 2019 | 55.68 | 55.77 | 55.40 | 55.63 | 7,780,515 | -0.28(-0.50%) |
Nov 07, 2019 | 55.83 | 56.14 | 55.71 | 55.91 | 5,355,526 | +0.66(+1.20%) |
Nov 06, 2019 | 55.39 | 55.45 | 55.07 | 55.25 | 3,774,722 | +0.01(+0.02%) |
Nov 05, 2019 | 55.28 | 55.37 | 55.01 | 55.24 | 2,127,359 | +0.31(+0.56%) |
Nov 04, 2019 | 54.96 | 55.08 | 54.72 | 54.93 | 3,497,655 | +0.90(+1.67%) |
Nov 01, 2019 | 53.96 | 54.29 | 53.87 | 54.03 | 3,607,735 | +0.82(+1.54%) |
Oct 31, 2019 | 53.41 | 53.47 | 52.94 | 53.21 | 2,896,335 | -0.20(-0.37%) |
Oct 30, 2019 | 53.10 | 53.42 | 52.84 | 53.41 | 2,942,417 | +0.01(+0.02%) |
Oct 29, 2019 | 53.40 | 53.52 | 53.27 | 53.40 | 2,850,505 | -0.58(-1.08%) |
Oct 28, 2019 | 53.75 | 54.08 | 53.75 | 53.98 | 3,227,717 | +0.66(+1.25%) |
Oct 25, 2019 | 52.81 | 53.36 | 52.79 | 53.32 | 2,365,121 | +0.58(+1.10%) |
Oct 24, 2019 | 52.78 | 52.84 | 52.60 | 52.74 | 2,733,844 | +0.16(+0.31%) |
Oct 23, 2019 | 52.39 | 52.57 | 52.24 | 52.57 | 1,989,706 | -0.21(-0.40%) |
Oct 22, 2019 | 53.08 | 53.23 | 52.65 | 52.78 | 2,068,513 | -0.35(-0.65%) |
Oct 21, 2019 | 52.95 | 53.19 | 52.85 | 53.13 | 2,671,063 | +0.59(+1.13%) |
Oct 18, 2019 | 53.19 | 53.29 | 52.54 | 52.54 | 4,569,366 | -0.86(-1.62%) |
Oct 17, 2019 | 53.66 | 53.66 | 53.35 | 53.40 | 2,937,126 | +0.08(+0.15%) |
Oct 16, 2019 | 53.15 | 53.40 | 53.04 | 53.32 | 2,221,274 | +0.09(+0.17%) |
Oct 15, 2019 | 52.87 | 53.40 | 52.82 | 53.23 | 2,558,276 | +0.63(+1.19%) |
Oct 14, 2019 | 52.88 | 52.94 | 52.59 | 52.60 | 2,421,390 | -0.19(-0.36%) |
Oct 11, 2019 | 52.74 | 53.31 | 52.66 | 52.79 | 6,631,306 | +1.01(+1.95%) |
Oct 10, 2019 | 51.37 | 52.00 | 51.37 | 51.78 | 3,490,367 | +0.70(+1.37%) |
Oct 09, 2019 | 51.13 | 51.31 | 50.90 | 51.08 | 4,438,367 | +0.69(+1.37%) |
Oct 08, 2019 | 50.78 | 50.90 | 50.36 | 50.39 | 6,478,765 | -0.83(-1.62%) |
Oct 07, 2019 | 51.23 | 51.59 | 51.11 | 51.22 | 4,422,341 | -0.37(-0.72%) |
Oct 04, 2019 | 51.33 | 51.66 | 51.09 | 51.59 | 2,261,276 | -0.05(-0.11%) |
Oct 03, 2019 | 51.09 | 51.64 | 50.90 | 51.64 | 2,805,278 | +0.89(+1.76%) |
Oct 02, 2019 | 50.57 | 50.80 | 50.40 | 50.75 | 3,564,216 | -0.01(-0.02%) |