Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 54.88 | 55.10 | 54.82 | 55.09 | 5,499,604 | +0.18(+0.32%) |
Dec 30, 2019 | 55.36 | 55.37 | 54.87 | 54.91 | 6,993,702 | -0.49(-0.89%) |
Dec 27, 2019 | 55.55 | 55.60 | 55.35 | 55.40 | 4,024,016 | -0.10(-0.18%) |
Dec 26, 2019 | 55.43 | 55.52 | 55.39 | 55.50 | 3,822,363 | +0.15(+0.27%) |
Dec 24, 2019 | 55.39 | 55.44 | 55.32 | 55.35 | 4,007,885 | -0.22(-0.40%) |
Dec 23, 2019 | 55.49 | 55.62 | 55.45 | 55.58 | 4,239,236 | -0.05(-0.08%) |
Dec 20, 2019 | 55.64 | 55.71 | 55.57 | 55.62 | 6,932,389 | -0.04(-0.07%) |
Dec 19, 2019 | 55.59 | 55.75 | 55.59 | 55.66 | 4,008,670 | -0.06(-0.10%) |
Dec 18, 2019 | 55.64 | 55.72 | 55.60 | 55.72 | 5,581,481 | -0.22(-0.40%) |
Dec 17, 2019 | 55.90 | 56.05 | 55.84 | 55.94 | 8,708,154 | -0.12(-0.22%) |
Dec 16, 2019 | 55.86 | 56.08 | 55.86 | 56.06 | 7,837,238 | +0.26(+0.46%) |
Dec 13, 2019 | 55.51 | 55.82 | 55.45 | 55.80 | 13,601,637 | +0.15(+0.26%) |
Dec 12, 2019 | 55.26 | 55.77 | 55.24 | 55.66 | 8,463,767 | +0.14(+0.25%) |
Dec 11, 2019 | 55.31 | 55.58 | 55.29 | 55.52 | 6,018,127 | +0.12(+0.22%) |
Dec 10, 2019 | 55.42 | 55.56 | 55.31 | 55.40 | 12,127,684 | -0.03(-0.05%) |
Dec 09, 2019 | 55.61 | 55.68 | 55.41 | 55.43 | 4,289,270 | -0.31(-0.56%) |
Dec 06, 2019 | 55.60 | 55.78 | 55.60 | 55.74 | 11,254,167 | +0.63(+1.15%) |
Dec 05, 2019 | 55.24 | 55.24 | 55.06 | 55.11 | 7,211,219 | -0.17(-0.32%) |
Dec 04, 2019 | 55.20 | 55.33 | 55.13 | 55.28 | 6,736,365 | +0.57(+1.04%) |
Dec 03, 2019 | 54.30 | 54.75 | 54.17 | 54.71 | 6,896,137 | +0.21(+0.39%) |
Dec 02, 2019 | 54.72 | 54.73 | 54.16 | 54.50 | 16,169,869 | -0.11(-0.20%) |
Nov 29, 2019 | 54.57 | 54.67 | 54.56 | 54.61 | 4,036,003 | -0.52(-0.95%) |
Nov 27, 2019 | 55.07 | 55.14 | 55.05 | 55.13 | 7,504,048 | +0.11(+0.20%) |
Nov 26, 2019 | 54.96 | 55.06 | 54.90 | 55.02 | 6,025,501 | -0.09(-0.17%) |
Nov 25, 2019 | 54.98 | 55.12 | 54.96 | 55.12 | 7,479,897 | +0.38(+0.69%) |
Nov 22, 2019 | 54.72 | 54.79 | 54.62 | 54.74 | 4,266,060 | +0.04(+0.07%) |
Nov 21, 2019 | 54.68 | 54.72 | 54.53 | 54.70 | 3,450,363 | +0.06(+0.10%) |
Nov 20, 2019 | 54.68 | 54.83 | 54.45 | 54.65 | 8,106,681 | -0.17(-0.30%) |
Nov 19, 2019 | 54.90 | 54.94 | 54.67 | 54.81 | 4,325,541 | -0.17(-0.32%) |
Nov 18, 2019 | 54.84 | 55.01 | 54.75 | 54.99 | 4,711,803 | +0.05(+0.08%) |
Nov 15, 2019 | 54.75 | 54.94 | 54.74 | 54.94 | 5,517,986 | +0.32(+0.59%) |
Nov 14, 2019 | 54.41 | 54.63 | 54.40 | 54.62 | 6,744,026 | -0.24(-0.44%) |
Nov 13, 2019 | 54.56 | 54.90 | 54.56 | 54.86 | 7,933,917 | -0.19(-0.35%) |
Nov 12, 2019 | 55.05 | 55.16 | 54.94 | 55.05 | 5,006,443 | +0.12(+0.22%) |
Nov 11, 2019 | 54.70 | 54.97 | 54.70 | 54.93 | 2,805,859 | -0.14(-0.25%) |
Nov 08, 2019 | 54.84 | 55.08 | 54.73 | 55.07 | 7,735,084 | -0.03(-0.05%) |
Nov 07, 2019 | 55.21 | 55.27 | 55.08 | 55.10 | 10,002,348 | +0.32(+0.59%) |
Nov 06, 2019 | 54.79 | 54.88 | 54.70 | 54.78 | 14,777,259 | -0.12(-0.22%) |
Nov 05, 2019 | 54.90 | 54.99 | 54.76 | 54.90 | 8,470,120 | +0.07(+0.13%) |
Nov 04, 2019 | 54.77 | 54.84 | 54.69 | 54.82 | 8,938,899 | +0.37(+0.67%) |
Nov 01, 2019 | 54.45 | 54.61 | 54.37 | 54.45 | 7,732,036 | +0.53(+0.99%) |
Oct 31, 2019 | 53.83 | 53.92 | 53.62 | 53.92 | 7,922,011 | +0.01(+0.02%) |
Oct 30, 2019 | 53.77 | 53.92 | 53.55 | 53.91 | 7,398,724 | +0.15(+0.27%) |
Oct 29, 2019 | 53.65 | 53.79 | 53.64 | 53.77 | 6,415,019 | +0.23(+0.43%) |
Oct 28, 2019 | 53.36 | 53.55 | 53.35 | 53.54 | 5,723,484 | +0.16(+0.29%) |
Oct 25, 2019 | 53.20 | 53.43 | 53.17 | 53.38 | 4,845,772 | -0.03(-0.05%) |
Oct 24, 2019 | 53.39 | 53.43 | 53.21 | 53.41 | 4,850,489 | +0.03(+0.05%) |
Oct 23, 2019 | 53.25 | 53.47 | 53.22 | 53.38 | 8,610,507 | +0.22(+0.41%) |
Oct 22, 2019 | 53.25 | 53.37 | 53.12 | 53.16 | 7,586,583 | +0.06(+0.12%) |
Oct 21, 2019 | 53.10 | 53.20 | 53.06 | 53.09 | 4,624,501 | +0.38(+0.71%) |
Oct 18, 2019 | 52.63 | 52.80 | 52.55 | 52.72 | 5,779,928 | -0.10(-0.19%) |
Oct 17, 2019 | 52.86 | 52.95 | 52.64 | 52.82 | 5,260,197 | -0.14(-0.26%) |
Oct 16, 2019 | 52.85 | 53.00 | 52.80 | 52.96 | 4,582,415 | -0.11(-0.21%) |
Oct 15, 2019 | 52.72 | 53.18 | 52.70 | 53.07 | 9,540,313 | +0.78(+1.49%) |
Oct 14, 2019 | 52.25 | 52.42 | 52.23 | 52.29 | 2,540,099 | -0.23(-0.44%) |
Oct 11, 2019 | 52.29 | 52.75 | 52.25 | 52.52 | 15,678,786 | +0.64(+1.24%) |
Oct 10, 2019 | 51.67 | 51.98 | 51.62 | 51.87 | 8,683,044 | -0.06(-0.12%) |
Oct 09, 2019 | 51.89 | 51.98 | 51.77 | 51.94 | 5,125,986 | +0.45(+0.87%) |
Oct 08, 2019 | 51.71 | 51.81 | 51.47 | 51.49 | 7,525,050 | -0.30(-0.59%) |
Oct 07, 2019 | 51.87 | 52.08 | 51.78 | 51.79 | 5,918,934 | -0.33(-0.63%) |
Oct 04, 2019 | 51.64 | 52.14 | 51.63 | 52.12 | 5,705,057 | +0.60(+1.16%) |
Oct 03, 2019 | 51.23 | 51.53 | 51.03 | 51.52 | 10,105,202 | +0.26(+0.50%) |
Oct 02, 2019 | 51.60 | 51.60 | 51.12 | 51.27 | 8,983,640 | -0.64(-1.24%) |