Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 58.77 | 58.93 | 58.61 | 58.83 | 2,219,505 | +0.08(+0.14%) |
Dec 30, 2019 | 59.28 | 59.28 | 58.67 | 58.74 | 2,150,779 | -0.25(-0.42%) |
Dec 27, 2019 | 59.28 | 59.28 | 58.94 | 58.99 | 1,762,138 | +0.07(+0.12%) |
Dec 26, 2019 | 58.66 | 58.95 | 58.62 | 58.92 | 1,114,037 | +0.52(+0.90%) |
Dec 24, 2019 | 58.45 | 58.51 | 58.29 | 58.39 | 746,081 | +0.04(+0.06%) |
Dec 23, 2019 | 58.35 | 58.40 | 58.22 | 58.36 | 2,415,643 | +0.04(+0.07%) |
Dec 20, 2019 | 58.23 | 58.39 | 58.11 | 58.32 | 4,499,804 | +0.26(+0.45%) |
Dec 19, 2019 | 57.88 | 58.12 | 57.86 | 58.05 | 2,372,578 | -0.15(-0.25%) |
Dec 18, 2019 | 58.11 | 58.25 | 58.05 | 58.20 | 3,710,308 | +0.26(+0.44%) |
Dec 17, 2019 | 57.83 | 58.05 | 57.70 | 57.94 | 2,973,342 | +0.64(+1.12%) |
Dec 16, 2019 | 57.19 | 57.48 | 57.16 | 57.30 | 3,273,498 | +0.82(+1.45%) |
Dec 13, 2019 | 56.85 | 57.35 | 56.43 | 56.48 | 5,624,529 | -0.21(-0.37%) |
Dec 12, 2019 | 55.77 | 56.77 | 55.73 | 56.69 | 4,828,011 | +0.92(+1.65%) |
Dec 11, 2019 | 55.29 | 55.88 | 55.24 | 55.77 | 4,017,369 | +0.91(+1.66%) |
Dec 10, 2019 | 54.88 | 55.04 | 54.74 | 54.86 | 1,998,481 | +0.32(+0.58%) |
Dec 09, 2019 | 54.84 | 55.08 | 54.54 | 54.54 | 1,505,240 | -0.47(-0.86%) |
Dec 06, 2019 | 55.07 | 55.13 | 54.91 | 55.02 | 2,581,556 | +0.45(+0.82%) |
Dec 05, 2019 | 54.29 | 54.71 | 54.24 | 54.57 | 6,842,006 | +0.52(+0.96%) |
Dec 04, 2019 | 54.15 | 54.27 | 54.02 | 54.05 | 1,936,112 | +0.24(+0.44%) |
Dec 03, 2019 | 53.47 | 53.82 | 53.13 | 53.82 | 2,661,535 | -0.28(-0.52%) |
Dec 02, 2019 | 54.34 | 54.37 | 53.87 | 54.10 | 10,349,255 | -0.15(-0.28%) |
Nov 29, 2019 | 54.32 | 54.39 | 54.17 | 54.25 | 1,493,335 | -1.05(-1.91%) |
Nov 27, 2019 | 55.10 | 55.34 | 54.98 | 55.31 | 2,174,243 | +0.20(+0.36%) |
Nov 26, 2019 | 54.83 | 55.18 | 54.65 | 55.11 | 3,278,977 | +0.12(+0.22%) |
Nov 25, 2019 | 54.61 | 55.00 | 54.50 | 54.99 | 2,310,722 | +0.95(+1.75%) |
Nov 22, 2019 | 54.03 | 54.04 | 53.79 | 54.04 | 1,397,994 | +0.08(+0.15%) |
Nov 21, 2019 | 53.83 | 54.02 | 53.70 | 53.96 | 3,676,160 | +0.04(+0.07%) |
Nov 20, 2019 | 54.24 | 54.25 | 53.73 | 53.93 | 3,899,891 | -0.55(-1.02%) |
Nov 19, 2019 | 54.87 | 54.87 | 54.34 | 54.48 | 2,167,392 | +0.55(+1.03%) |
Nov 18, 2019 | 54.13 | 54.20 | 53.87 | 53.93 | 1,719,312 | +0.12(+0.22%) |
Nov 15, 2019 | 53.73 | 53.88 | 53.67 | 53.81 | 2,228,016 | +0.11(+0.20%) |
Nov 14, 2019 | 53.66 | 53.79 | 53.41 | 53.70 | 3,693,007 | -0.08(-0.15%) |
Nov 13, 2019 | 53.90 | 53.98 | 53.62 | 53.78 | 2,774,020 | -0.78(-1.43%) |
Nov 12, 2019 | 54.67 | 54.80 | 54.37 | 54.56 | 3,656,633 | -0.35(-0.65%) |
Nov 11, 2019 | 54.55 | 54.94 | 54.46 | 54.92 | 3,189,437 | -0.67(-1.21%) |
Nov 08, 2019 | 55.64 | 55.73 | 55.36 | 55.59 | 7,786,016 | -0.28(-0.50%) |
Nov 07, 2019 | 55.79 | 56.10 | 55.67 | 55.87 | 5,359,312 | +0.66(+1.20%) |
Nov 06, 2019 | 55.35 | 55.41 | 55.04 | 55.21 | 3,777,391 | +0.01(+0.02%) |
Nov 05, 2019 | 55.24 | 55.33 | 54.98 | 55.20 | 2,128,863 | +0.31(+0.56%) |
Nov 04, 2019 | 54.92 | 55.04 | 54.68 | 54.89 | 3,500,127 | +0.90(+1.67%) |
Nov 01, 2019 | 53.93 | 54.25 | 53.83 | 53.99 | 3,610,286 | +0.82(+1.54%) |
Oct 31, 2019 | 53.37 | 53.43 | 52.91 | 53.17 | 2,898,383 | -0.20(-0.37%) |
Oct 30, 2019 | 53.06 | 53.38 | 52.81 | 53.37 | 2,944,497 | +0.01(+0.02%) |
Oct 29, 2019 | 53.36 | 53.48 | 53.23 | 53.36 | 2,852,520 | -0.58(-1.08%) |
Oct 28, 2019 | 53.72 | 54.04 | 53.71 | 53.94 | 3,229,999 | +0.66(+1.25%) |
Oct 25, 2019 | 52.77 | 53.33 | 52.75 | 53.28 | 2,366,793 | +0.58(+1.10%) |
Oct 24, 2019 | 52.74 | 52.81 | 52.57 | 52.70 | 2,735,776 | +0.16(+0.31%) |
Oct 23, 2019 | 52.35 | 52.53 | 52.20 | 52.53 | 1,991,112 | -0.21(-0.40%) |
Oct 22, 2019 | 53.04 | 53.19 | 52.62 | 52.74 | 2,069,975 | -0.35(-0.65%) |
Oct 21, 2019 | 52.92 | 53.15 | 52.82 | 53.09 | 2,672,952 | +0.59(+1.13%) |
Oct 18, 2019 | 53.15 | 53.25 | 52.50 | 52.50 | 4,572,596 | -0.86(-1.62%) |
Oct 17, 2019 | 53.63 | 53.63 | 53.32 | 53.36 | 2,939,202 | +0.08(+0.15%) |
Oct 16, 2019 | 53.11 | 53.36 | 53.00 | 53.28 | 2,222,844 | +0.09(+0.17%) |
Oct 15, 2019 | 52.83 | 53.36 | 52.78 | 53.19 | 2,560,085 | +0.63(+1.19%) |
Oct 14, 2019 | 52.84 | 52.91 | 52.55 | 52.56 | 2,423,102 | -0.19(-0.36%) |
Oct 11, 2019 | 52.71 | 53.27 | 52.63 | 52.75 | 6,635,994 | +1.01(+1.95%) |
Oct 10, 2019 | 51.33 | 51.96 | 51.33 | 51.74 | 3,492,834 | +0.70(+1.37%) |
Oct 09, 2019 | 51.10 | 51.27 | 50.86 | 51.04 | 4,441,505 | +0.69(+1.37%) |
Oct 08, 2019 | 50.74 | 50.87 | 50.33 | 50.35 | 6,483,345 | -0.83(-1.62%) |
Oct 07, 2019 | 51.20 | 51.55 | 51.07 | 51.18 | 4,425,467 | -0.37(-0.72%) |
Oct 04, 2019 | 51.30 | 51.63 | 51.06 | 51.55 | 2,262,875 | -0.05(-0.11%) |
Oct 03, 2019 | 51.05 | 51.61 | 50.86 | 51.61 | 2,807,262 | +0.89(+1.76%) |
Oct 02, 2019 | 50.53 | 50.76 | 50.36 | 50.72 | 3,566,736 | -0.01(-0.02%) |