Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 54.48 | 54.64 | 54.26 | 54.55 | 1,232,155 | +0.07(+0.13%) |
Dec 30, 2019 | 54.49 | 54.53 | 54.26 | 54.48 | 859,222 | +0.12(+0.21%) |
Dec 27, 2019 | 54.19 | 54.47 | 54.08 | 54.36 | 1,075,532 | +0.26(+0.48%) |
Dec 26, 2019 | 54.19 | 54.35 | 53.92 | 54.10 | 1,397,138 | +0.19(+0.35%) |
Dec 24, 2019 | 53.89 | 54.02 | 53.80 | 53.92 | 551,746 | -0.04(-0.07%) |
Dec 23, 2019 | 54.80 | 54.80 | 53.75 | 53.95 | 1,583,023 | -0.73(-1.33%) |
Dec 20, 2019 | 55.02 | 55.17 | 54.58 | 54.68 | 3,312,483 | +0.12(+0.21%) |
Dec 19, 2019 | 54.55 | 54.83 | 54.31 | 54.56 | 1,921,521 | -0.12(-0.21%) |
Dec 18, 2019 | 54.81 | 55.04 | 54.44 | 54.68 | 2,146,280 | +0.02(+0.03%) |
Dec 17, 2019 | 54.85 | 55.30 | 54.62 | 54.66 | 2,517,810 | -0.15(-0.28%) |
Dec 16, 2019 | 55.14 | 55.33 | 54.59 | 54.81 | 1,943,876 | -0.01(-0.02%) |
Dec 13, 2019 | 54.71 | 55.12 | 54.52 | 54.82 | 1,375,411 | -0.19(-0.34%) |
Dec 12, 2019 | 54.68 | 55.37 | 54.62 | 55.01 | 1,654,773 | +0.32(+0.59%) |
Dec 11, 2019 | 54.84 | 55.05 | 54.62 | 54.69 | 1,830,027 | -0.22(-0.41%) |
Dec 10, 2019 | 54.83 | 55.08 | 54.65 | 54.91 | 1,521,106 | +0.12(+0.21%) |
Dec 09, 2019 | 54.61 | 54.96 | 54.43 | 54.80 | 1,757,401 | +0.18(+0.33%) |
Dec 06, 2019 | 54.69 | 54.89 | 54.44 | 54.62 | 1,959,017 | +0.29(+0.53%) |
Dec 05, 2019 | 54.13 | 54.63 | 54.13 | 54.33 | 1,786,707 | -0.25(-0.46%) |
Dec 04, 2019 | 53.92 | 54.91 | 53.89 | 54.58 | 1,534,129 | +0.45(+0.83%) |
Dec 03, 2019 | 54.84 | 54.87 | 54.08 | 54.13 | 2,377,575 | -1.03(-1.87%) |
Dec 02, 2019 | 55.63 | 55.72 | 55.14 | 55.16 | 1,659,491 | -0.37(-0.66%) |
Nov 29, 2019 | 55.80 | 55.98 | 55.42 | 55.53 | 1,006,912 | -0.32(-0.58%) |
Nov 27, 2019 | 55.99 | 56.06 | 55.61 | 55.85 | 1,773,139 | -0.06(-0.11%) |
Nov 26, 2019 | 55.39 | 55.93 | 55.19 | 55.92 | 4,940,914 | +0.66(+1.20%) |
Nov 25, 2019 | 55.15 | 55.46 | 55.15 | 55.26 | 1,472,232 | +0.23(+0.42%) |
Nov 22, 2019 | 55.10 | 55.33 | 54.85 | 55.02 | 1,463,307 | -0.04(-0.07%) |
Nov 21, 2019 | 55.31 | 55.35 | 54.83 | 55.06 | 1,556,182 | -0.24(-0.44%) |
Nov 20, 2019 | 55.37 | 55.43 | 54.93 | 55.30 | 1,818,135 | -0.22(-0.40%) |
Nov 19, 2019 | 55.33 | 55.84 | 55.31 | 55.52 | 2,069,364 | +0.11(+0.19%) |
Nov 18, 2019 | 55.23 | 55.44 | 55.18 | 55.42 | 1,655,301 | +0.03(+0.05%) |
Nov 15, 2019 | 55.31 | 55.45 | 55.11 | 55.39 | 2,820,053 | +0.34(+0.62%) |
Nov 14, 2019 | 54.95 | 55.14 | 54.75 | 55.05 | 1,349,412 | +0.12(+0.21%) |
Nov 13, 2019 | 54.80 | 55.14 | 54.61 | 54.93 | 1,610,020 | -0.14(-0.26%) |
Nov 12, 2019 | 54.80 | 55.12 | 54.59 | 55.08 | 1,993,917 | +0.27(+0.49%) |
Nov 11, 2019 | 54.28 | 55.16 | 54.23 | 54.81 | 1,919,211 | +0.23(+0.43%) |
Nov 08, 2019 | 54.48 | 54.64 | 54.17 | 54.58 | 2,617,229 | +0.08(+0.15%) |
Nov 07, 2019 | 54.62 | 55.06 | 54.37 | 54.50 | 2,296,108 | -0.07(-0.13%) |
Nov 06, 2019 | 53.93 | 54.59 | 53.19 | 54.57 | 3,086,488 | +0.62(+1.14%) |
Nov 05, 2019 | 53.00 | 54.69 | 52.92 | 53.95 | 6,080,424 | +2.56(+4.97%) |
Nov 04, 2019 | 51.55 | 51.79 | 51.19 | 51.40 | 2,848,910 | +0.01(+0.02%) |
Nov 01, 2019 | 51.20 | 51.45 | 50.98 | 51.39 | 1,651,019 | +0.39(+0.77%) |
Oct 31, 2019 | 50.80 | 50.99 | 50.40 | 50.99 | 1,851,547 | +0.13(+0.25%) |
Oct 30, 2019 | 50.74 | 51.11 | 50.41 | 50.87 | 1,861,988 | +0.12(+0.23%) |
Oct 29, 2019 | 50.53 | 51.10 | 50.36 | 50.75 | 2,562,699 | +0.31(+0.62%) |
Oct 28, 2019 | 50.89 | 50.98 | 50.42 | 50.44 | 2,696,564 | -0.30(-0.60%) |
Oct 25, 2019 | 51.37 | 51.41 | 50.60 | 50.74 | 1,982,230 | -0.62(-1.20%) |
Oct 24, 2019 | 51.90 | 52.01 | 51.19 | 51.36 | 1,597,206 | -0.34(-0.66%) |
Oct 23, 2019 | 51.45 | 51.78 | 51.33 | 51.70 | 2,037,753 | +0.33(+0.64%) |
Oct 22, 2019 | 52.94 | 53.12 | 51.22 | 51.37 | 3,278,983 | -2.02(-3.78%) |
Oct 21, 2019 | 53.19 | 53.41 | 52.90 | 53.39 | 1,402,313 | +0.68(+1.29%) |
Oct 18, 2019 | 52.52 | 53.00 | 52.10 | 52.71 | 2,565,628 | +0.33(+0.63%) |
Oct 17, 2019 | 53.01 | 53.02 | 52.09 | 52.38 | 2,918,481 | -0.24(-0.46%) |
Oct 16, 2019 | 53.00 | 53.07 | 52.20 | 52.62 | 2,559,697 | -0.53(-0.99%) |
Oct 15, 2019 | 52.94 | 53.36 | 52.92 | 53.15 | 1,775,678 | +0.29(+0.54%) |
Oct 14, 2019 | 52.39 | 52.94 | 52.32 | 52.86 | 1,759,225 | +0.47(+0.90%) |
Oct 11, 2019 | 52.67 | 53.00 | 52.34 | 52.39 | 2,267,997 | +0.25(+0.48%) |
Oct 10, 2019 | 51.98 | 52.50 | 51.98 | 52.14 | 1,554,744 | +0.25(+0.48%) |
Oct 09, 2019 | 51.97 | 52.14 | 51.57 | 51.89 | 1,561,722 | +0.23(+0.45%) |
Oct 08, 2019 | 52.33 | 52.33 | 51.65 | 51.66 | 2,641,810 | -1.00(-1.90%) |
Oct 07, 2019 | 53.09 | 53.18 | 52.65 | 52.66 | 1,503,032 | -0.51(-0.96%) |
Oct 04, 2019 | 52.04 | 53.24 | 51.97 | 53.17 | 1,436,107 | +1.16(+2.23%) |
Oct 03, 2019 | 51.74 | 52.05 | 51.29 | 52.00 | 1,866,971 | +0.13(+0.24%) |
Oct 02, 2019 | 52.83 | 52.89 | 51.69 | 51.88 | 2,318,320 | -1.23(-2.32%) |