Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 58.42 | 58.81 | 58.25 | 58.75 | 1,239,943 | +0.32(+0.55%) |
Dec 30, 2019 | 58.54 | 58.71 | 58.23 | 58.43 | 868,709 | -0.32(-0.55%) |
Dec 27, 2019 | 58.32 | 58.89 | 58.32 | 58.75 | 905,854 | +0.42(+0.73%) |
Dec 26, 2019 | 58.58 | 58.67 | 58.19 | 58.32 | 1,287,129 | -0.23(-0.39%) |
Dec 24, 2019 | 58.46 | 58.72 | 58.24 | 58.55 | 1,062,304 | +0.13(+0.22%) |
Dec 23, 2019 | 58.47 | 58.57 | 57.88 | 58.43 | 2,087,749 | +0.12(+0.20%) |
Dec 20, 2019 | 57.68 | 58.42 | 57.42 | 58.31 | 6,207,134 | +1.58(+2.79%) |
Dec 19, 2019 | 56.86 | 57.03 | 56.53 | 56.73 | 1,573,248 | +0.25(+0.45%) |
Dec 18, 2019 | 56.42 | 56.52 | 56.21 | 56.47 | 1,530,989 | +0.32(+0.57%) |
Dec 17, 2019 | 56.09 | 56.41 | 55.89 | 56.15 | 1,664,901 | -0.15(-0.27%) |
Dec 16, 2019 | 56.46 | 56.57 | 56.00 | 56.30 | 2,405,246 | +0.03(+0.05%) |
Dec 13, 2019 | 56.12 | 56.54 | 56.08 | 56.28 | 1,053,593 | +0.05(+0.09%) |
Dec 12, 2019 | 56.58 | 56.74 | 56.11 | 56.23 | 1,178,875 | +0.03(+0.06%) |
Dec 11, 2019 | 56.58 | 56.63 | 56.09 | 56.19 | 1,716,278 | -0.42(-0.74%) |
Dec 10, 2019 | 56.65 | 56.80 | 56.28 | 56.61 | 1,394,250 | +0.09(+0.15%) |
Dec 09, 2019 | 56.18 | 56.79 | 56.11 | 56.52 | 1,477,953 | +0.27(+0.48%) |
Dec 06, 2019 | 55.99 | 56.46 | 55.92 | 56.25 | 1,171,548 | +0.40(+0.71%) |
Dec 05, 2019 | 55.79 | 55.88 | 55.45 | 55.85 | 1,329,009 | +0.02(+0.03%) |
Dec 04, 2019 | 55.22 | 56.32 | 55.22 | 55.84 | 2,144,092 | +0.07(+0.12%) |
Dec 03, 2019 | 55.56 | 55.78 | 55.29 | 55.77 | 1,817,282 | +0.20(+0.35%) |
Dec 02, 2019 | 55.15 | 55.60 | 54.85 | 55.57 | 1,628,305 | +0.25(+0.46%) |
Nov 29, 2019 | 55.24 | 55.63 | 54.94 | 55.32 | 1,228,524 | +0.07(+0.12%) |
Nov 27, 2019 | 55.25 | 55.53 | 55.01 | 55.25 | 1,844,568 | +0.10(+0.18%) |
Nov 26, 2019 | 54.26 | 55.18 | 54.00 | 55.15 | 2,115,822 | +0.97(+1.79%) |
Nov 25, 2019 | 54.43 | 54.54 | 54.00 | 54.18 | 1,499,063 | -0.14(-0.26%) |
Nov 22, 2019 | 54.71 | 54.96 | 54.16 | 54.32 | 1,156,877 | -0.18(-0.32%) |
Nov 21, 2019 | 54.90 | 55.12 | 54.49 | 54.50 | 1,910,740 | -0.56(-1.01%) |
Nov 20, 2019 | 55.01 | 55.09 | 54.60 | 55.06 | 1,794,724 | +0.05(+0.09%) |
Nov 19, 2019 | 55.04 | 55.12 | 54.84 | 55.01 | 1,271,208 | -0.09(-0.17%) |
Nov 18, 2019 | 54.70 | 55.16 | 54.26 | 55.10 | 1,944,268 | +0.65(+1.19%) |
Nov 15, 2019 | 53.87 | 54.64 | 53.70 | 54.45 | 2,105,346 | +0.51(+0.95%) |
Nov 14, 2019 | 54.35 | 54.46 | 53.71 | 53.94 | 1,900,323 | -0.30(-0.56%) |
Nov 13, 2019 | 53.97 | 54.42 | 53.73 | 54.24 | 2,429,679 | +0.37(+0.69%) |
Nov 12, 2019 | 53.47 | 54.03 | 53.28 | 53.87 | 1,840,765 | +0.42(+0.79%) |
Nov 11, 2019 | 53.75 | 53.79 | 53.09 | 53.45 | 1,219,535 | -0.44(-0.81%) |
Nov 08, 2019 | 53.92 | 54.23 | 53.59 | 53.89 | 1,605,521 | +0.22(+0.41%) |
Nov 07, 2019 | 54.16 | 54.24 | 53.22 | 53.67 | 1,796,060 | -0.57(-1.06%) |
Nov 06, 2019 | 53.94 | 54.83 | 53.87 | 54.24 | 3,600,299 | +0.75(+1.40%) |
Nov 05, 2019 | 53.68 | 53.89 | 53.36 | 53.49 | 1,782,947 | -0.03(-0.06%) |
Nov 04, 2019 | 53.65 | 53.78 | 53.10 | 53.52 | 1,809,653 | -0.10(-0.19%) |
Nov 01, 2019 | 53.45 | 53.91 | 53.30 | 53.62 | 2,212,579 | +0.13(+0.24%) |
Oct 31, 2019 | 53.79 | 53.95 | 53.03 | 53.50 | 2,162,158 | -0.29(-0.55%) |
Oct 30, 2019 | 53.32 | 53.88 | 52.94 | 53.79 | 3,070,070 | +0.85(+1.61%) |
Oct 29, 2019 | 53.05 | 54.20 | 51.83 | 52.94 | 5,683,683 | +1.52(+2.96%) |
Oct 28, 2019 | 51.44 | 51.59 | 51.07 | 51.42 | 3,148,389 | +0.14(+0.28%) |
Oct 25, 2019 | 52.01 | 52.14 | 51.07 | 51.28 | 1,773,792 | -0.65(-1.25%) |
Oct 24, 2019 | 52.18 | 52.18 | 51.42 | 51.92 | 1,227,246 | -0.46(-0.88%) |
Oct 23, 2019 | 52.30 | 52.48 | 52.11 | 52.39 | 1,140,737 | +0.11(+0.21%) |
Oct 22, 2019 | 52.64 | 52.87 | 52.23 | 52.28 | 1,489,926 | -0.35(-0.67%) |
Oct 21, 2019 | 52.40 | 52.95 | 52.17 | 52.63 | 1,607,380 | +0.47(+0.90%) |
Oct 18, 2019 | 52.41 | 52.91 | 52.05 | 52.16 | 2,187,522 | -0.23(-0.43%) |
Oct 17, 2019 | 51.60 | 52.58 | 51.41 | 52.39 | 1,763,960 | +0.74(+1.43%) |
Oct 16, 2019 | 52.23 | 52.56 | 51.49 | 51.65 | 2,380,192 | -0.51(-0.97%) |
Oct 15, 2019 | 52.55 | 52.75 | 51.56 | 52.15 | 1,950,651 | -0.39(-0.74%) |
Oct 14, 2019 | 52.49 | 52.63 | 51.86 | 52.54 | 1,968,821 | +0.22(+0.42%) |
Oct 11, 2019 | 52.42 | 52.72 | 52.04 | 52.32 | 1,468,006 | -0.20(-0.38%) |
Oct 10, 2019 | 51.97 | 52.63 | 51.97 | 52.52 | 1,224,301 | +0.21(+0.40%) |
Oct 09, 2019 | 52.21 | 52.40 | 52.01 | 52.31 | 1,120,170 | +0.24(+0.45%) |
Oct 08, 2019 | 52.76 | 52.80 | 52.06 | 52.08 | 2,023,350 | -0.71(-1.34%) |
Oct 07, 2019 | 52.76 | 53.23 | 52.44 | 52.78 | 1,566,753 | -0.13(-0.24%) |
Oct 04, 2019 | 52.64 | 52.93 | 52.40 | 52.91 | 1,204,734 | +0.35(+0.67%) |
Oct 03, 2019 | 52.43 | 52.77 | 51.89 | 52.56 | 2,093,277 | +0.35(+0.68%) |
Oct 02, 2019 | 53.03 | 53.38 | 51.86 | 52.20 | 1,910,968 | -0.93(-1.76%) |