Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 53.59 | 53.70 | 52.59 | 53.09 | 13,591,174 | -0.70(-1.30%) |
Jan 30, 2020 | 53.68 | 53.84 | 52.95 | 53.79 | 10,441,843 | -0.23(-0.42%) |
Jan 29, 2020 | 54.11 | 54.72 | 53.95 | 54.01 | 8,417,640 | -0.05(-0.09%) |
Jan 28, 2020 | 53.97 | 54.50 | 53.84 | 54.06 | 12,191,539 | +0.45(+0.83%) |
Jan 27, 2020 | 52.92 | 54.00 | 52.75 | 53.62 | 12,406,491 | +0.57(+1.08%) |
Jan 24, 2020 | 53.82 | 53.93 | 52.79 | 53.05 | 22,243,632 | -0.66(-1.24%) |
Jan 23, 2020 | 53.13 | 53.81 | 52.70 | 53.71 | 17,437,826 | +0.43(+0.80%) |
Jan 22, 2020 | 52.75 | 53.35 | 52.59 | 53.28 | 9,411,764 | +0.67(+1.28%) |
Jan 21, 2020 | 52.85 | 52.85 | 52.27 | 52.61 | 14,596,234 | -0.29(-0.56%) |
Jan 17, 2020 | 53.34 | 53.34 | 52.56 | 52.90 | 16,020,653 | -0.18(-0.35%) |
Jan 16, 2020 | 54.00 | 54.08 | 53.02 | 53.09 | 12,657,272 | -0.76(-1.40%) |
Jan 15, 2020 | 53.82 | 54.54 | 53.74 | 53.84 | 8,428,460 | -0.08(-0.16%) |
Jan 14, 2020 | 54.11 | 54.23 | 53.69 | 53.93 | 11,820,869 | -0.09(-0.17%) |
Jan 13, 2020 | 54.64 | 54.82 | 53.83 | 54.02 | 8,177,071 | -0.60(-1.11%) |
Jan 10, 2020 | 55.44 | 55.52 | 54.58 | 54.63 | 6,135,599 | -0.68(-1.23%) |
Jan 09, 2020 | 55.28 | 55.50 | 54.85 | 55.31 | 7,074,010 | +0.03(+0.06%) |
Jan 08, 2020 | 54.69 | 55.64 | 54.44 | 55.27 | 7,865,671 | +0.57(+1.04%) |
Jan 07, 2020 | 54.82 | 54.84 | 53.90 | 54.70 | 9,621,906 | -0.45(-0.81%) |
Jan 06, 2020 | 54.32 | 55.29 | 54.32 | 55.15 | 9,819,703 | +0.49(+0.89%) |
Jan 03, 2020 | 54.29 | 54.91 | 54.24 | 54.66 | 5,582,872 | -0.13(-0.25%) |
Jan 02, 2020 | 55.05 | 55.22 | 54.63 | 54.79 | 5,997,713 | +0.21(+0.38%) |
Dec 31, 2019 | 54.32 | 54.65 | 54.05 | 54.58 | 8,315,439 | +0.04(+0.08%) |
Dec 30, 2019 | 55.21 | 55.52 | 54.44 | 54.54 | 6,981,216 | -0.86(-1.55%) |
Dec 27, 2019 | 55.76 | 55.85 | 55.20 | 55.40 | 5,314,662 | -0.37(-0.66%) |
Dec 26, 2019 | 56.04 | 56.21 | 55.57 | 55.77 | 4,199,756 | -0.28(-0.49%) |
Dec 24, 2019 | 56.12 | 56.23 | 55.68 | 56.05 | 2,340,075 | -0.03(-0.04%) |
Dec 23, 2019 | 56.03 | 56.62 | 55.89 | 56.07 | 8,378,598 | -0.08(-0.15%) |
Dec 20, 2019 | 55.10 | 56.28 | 54.74 | 56.16 | 27,915,430 | +1.31(+2.39%) |
Dec 19, 2019 | 55.37 | 55.37 | 54.74 | 54.84 | 11,303,741 | -0.33(-0.59%) |
Dec 18, 2019 | 55.70 | 55.86 | 54.82 | 55.17 | 12,030,208 | -0.44(-0.79%) |
Dec 17, 2019 | 55.59 | 55.79 | 55.26 | 55.61 | 9,382,305 | +0.07(+0.12%) |
Dec 16, 2019 | 55.65 | 56.10 | 55.52 | 55.54 | 13,865,869 | +0.29(+0.53%) |
Dec 13, 2019 | 55.65 | 56.12 | 54.99 | 55.25 | 9,760,532 | -1.56(-2.75%) |
Dec 12, 2019 | 56.42 | 57.26 | 56.30 | 56.81 | 6,823,714 | +0.40(+0.71%) |
Dec 11, 2019 | 56.05 | 56.58 | 55.85 | 56.41 | 6,716,845 | +0.58(+1.04%) |
Dec 10, 2019 | 55.63 | 55.91 | 55.03 | 55.82 | 5,134,374 | +0.12(+0.22%) |
Dec 09, 2019 | 55.91 | 56.49 | 55.62 | 55.70 | 7,190,109 | -0.12(-0.22%) |
Dec 06, 2019 | 55.28 | 56.21 | 54.99 | 55.82 | 4,975,198 | +0.96(+1.74%) |
Dec 05, 2019 | 55.67 | 55.72 | 54.43 | 54.87 | 7,026,807 | -0.68(-1.23%) |
Dec 04, 2019 | 55.18 | 55.94 | 54.98 | 55.55 | 6,120,370 | +0.57(+1.03%) |
Dec 03, 2019 | 54.75 | 55.09 | 54.23 | 54.98 | 6,469,504 | -0.04(-0.08%) |
Dec 02, 2019 | 55.97 | 56.19 | 54.87 | 55.03 | 9,182,923 | -0.93(-1.67%) |
Nov 29, 2019 | 55.79 | 56.06 | 55.60 | 55.96 | 3,194,874 | +0.10(+0.18%) |
Nov 27, 2019 | 55.99 | 56.16 | 55.51 | 55.86 | 5,985,162 | +0.43(+0.78%) |
Nov 26, 2019 | 55.73 | 56.30 | 55.42 | 55.42 | 8,319,445 | -0.52(-0.92%) |
Nov 25, 2019 | 54.55 | 55.99 | 54.50 | 55.94 | 9,003,658 | +1.63(+3.00%) |
Nov 22, 2019 | 54.75 | 54.88 | 54.25 | 54.31 | 5,514,487 | -0.39(-0.71%) |
Nov 21, 2019 | 54.18 | 54.76 | 53.69 | 54.70 | 6,478,075 | +0.71(+1.31%) |
Nov 20, 2019 | 53.91 | 54.34 | 53.66 | 53.99 | 9,173,082 | -0.10(-0.18%) |
Nov 19, 2019 | 53.87 | 54.14 | 53.68 | 54.09 | 7,372,116 | +0.59(+1.10%) |
Nov 18, 2019 | 53.99 | 54.23 | 53.03 | 53.50 | 7,406,362 | -0.65(-1.20%) |
Nov 15, 2019 | 53.39 | 54.28 | 53.26 | 54.15 | 8,301,530 | +1.05(+1.97%) |
Nov 14, 2019 | 52.62 | 53.26 | 51.91 | 53.10 | 9,070,134 | +0.40(+0.76%) |
Nov 13, 2019 | 53.39 | 53.39 | 52.51 | 52.70 | 5,498,282 | -0.82(-1.54%) |
Nov 12, 2019 | 53.73 | 53.98 | 53.39 | 53.53 | 5,098,784 | -0.27(-0.50%) |
Nov 11, 2019 | 54.11 | 54.22 | 53.54 | 53.79 | 4,441,671 | -0.62(-1.13%) |
Nov 08, 2019 | 52.87 | 54.53 | 52.86 | 54.41 | 5,951,757 | +1.18(+2.22%) |
Nov 07, 2019 | 54.11 | 54.23 | 52.80 | 53.23 | 9,307,769 | -1.21(-2.22%) |
Nov 06, 2019 | 54.62 | 55.07 | 54.15 | 54.43 | 7,221,368 | +0.02(+0.03%) |
Nov 05, 2019 | 54.43 | 55.15 | 54.25 | 54.42 | 7,929,576 | +0.15(+0.28%) |
Nov 04, 2019 | 54.23 | 54.50 | 53.29 | 54.27 | 8,339,618 | +0.46(+0.85%) |