Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 55.83 | 56.06 | 55.69 | 56.01 | 2,422,371 | +0.18(+0.32%) |
Dec 30, 2019 | 55.52 | 55.83 | 55.33 | 55.83 | 1,947,268 | +0.15(+0.28%) |
Dec 27, 2019 | 55.41 | 55.71 | 55.30 | 55.67 | 2,189,294 | +0.29(+0.52%) |
Dec 26, 2019 | 55.42 | 55.60 | 55.17 | 55.39 | 1,501,972 | -0.06(-0.11%) |
Dec 24, 2019 | 55.17 | 55.48 | 54.97 | 55.45 | 1,084,670 | +0.22(+0.39%) |
Dec 23, 2019 | 56.43 | 56.43 | 55.01 | 55.23 | 4,732,867 | -0.99(-1.76%) |
Dec 20, 2019 | 56.15 | 56.68 | 55.86 | 56.22 | 8,938,982 | +0.26(+0.47%) |
Dec 19, 2019 | 56.09 | 56.10 | 55.72 | 55.96 | 2,903,582 | +0.05(+0.09%) |
Dec 18, 2019 | 55.72 | 56.02 | 55.43 | 55.91 | 3,883,871 | +0.29(+0.52%) |
Dec 17, 2019 | 55.41 | 55.97 | 55.23 | 55.62 | 3,181,969 | +0.38(+0.68%) |
Dec 16, 2019 | 54.50 | 55.27 | 54.40 | 55.24 | 3,246,441 | +0.67(+1.24%) |
Dec 13, 2019 | 53.77 | 54.67 | 53.55 | 54.57 | 3,163,928 | +0.79(+1.47%) |
Dec 12, 2019 | 54.33 | 54.73 | 53.49 | 53.78 | 5,127,134 | -0.70(-1.29%) |
Dec 11, 2019 | 54.34 | 54.52 | 54.12 | 54.48 | 2,523,902 | +0.32(+0.58%) |
Dec 10, 2019 | 54.11 | 54.35 | 54.01 | 54.16 | 1,887,772 | +0.06(+0.11%) |
Dec 09, 2019 | 54.51 | 54.64 | 53.98 | 54.10 | 2,730,276 | -0.24(-0.44%) |
Dec 06, 2019 | 54.35 | 54.58 | 53.98 | 54.34 | 2,709,819 | -0.12(-0.23%) |
Dec 05, 2019 | 54.17 | 54.48 | 53.95 | 54.46 | 2,067,424 | +0.11(+0.21%) |
Dec 04, 2019 | 53.60 | 54.44 | 53.60 | 54.35 | 2,360,130 | +0.48(+0.89%) |
Dec 03, 2019 | 53.80 | 54.11 | 53.66 | 53.87 | 3,542,610 | +0.23(+0.42%) |
Dec 02, 2019 | 53.71 | 53.93 | 53.33 | 53.64 | 3,107,206 | -0.25(-0.47%) |
Nov 29, 2019 | 54.14 | 54.40 | 53.79 | 53.89 | 1,974,574 | -0.06(-0.11%) |
Nov 27, 2019 | 53.69 | 54.01 | 53.38 | 53.95 | 3,064,207 | +0.33(+0.62%) |
Nov 26, 2019 | 53.28 | 53.70 | 53.11 | 53.62 | 6,731,643 | +0.33(+0.62%) |
Nov 25, 2019 | 53.80 | 53.95 | 53.17 | 53.29 | 3,129,710 | -0.40(-0.75%) |
Nov 22, 2019 | 54.12 | 54.30 | 53.23 | 53.69 | 2,755,002 | -0.39(-0.71%) |
Nov 21, 2019 | 54.11 | 54.23 | 53.70 | 54.08 | 2,388,623 | +0.01(+0.02%) |
Nov 20, 2019 | 53.73 | 54.16 | 53.62 | 54.07 | 2,586,497 | +0.32(+0.60%) |
Nov 19, 2019 | 53.42 | 54.03 | 53.00 | 53.74 | 2,995,635 | +0.39(+0.72%) |
Nov 18, 2019 | 53.41 | 54.03 | 53.24 | 53.36 | 3,812,417 | +0.01(+0.02%) |
Nov 15, 2019 | 53.79 | 53.86 | 52.87 | 53.35 | 4,842,419 | -0.38(-0.70%) |
Nov 14, 2019 | 53.95 | 54.44 | 53.59 | 53.73 | 3,908,388 | -0.30(-0.55%) |
Nov 13, 2019 | 52.85 | 54.13 | 52.85 | 54.02 | 3,530,147 | +1.29(+2.44%) |
Nov 12, 2019 | 52.76 | 52.88 | 52.57 | 52.74 | 1,733,393 | +0.09(+0.17%) |
Nov 11, 2019 | 52.68 | 52.85 | 52.47 | 52.65 | 3,098,724 | -0.01(-0.02%) |
Nov 08, 2019 | 52.56 | 52.98 | 52.29 | 52.66 | 4,787,766 | -0.22(-0.41%) |
Nov 07, 2019 | 53.10 | 53.35 | 52.11 | 52.88 | 5,610,412 | -0.82(-1.52%) |
Nov 06, 2019 | 53.11 | 53.77 | 53.00 | 53.69 | 5,754,352 | +0.63(+1.19%) |
Nov 05, 2019 | 53.76 | 54.02 | 52.94 | 53.06 | 4,821,435 | -0.97(-1.80%) |
Nov 04, 2019 | 55.24 | 55.24 | 53.91 | 54.03 | 3,631,438 | -1.27(-2.30%) |
Nov 01, 2019 | 55.62 | 55.97 | 55.15 | 55.30 | 3,602,976 | -0.36(-0.65%) |
Oct 31, 2019 | 55.50 | 55.90 | 55.30 | 55.66 | 10,068,667 | +0.17(+0.30%) |
Oct 30, 2019 | 54.87 | 55.65 | 54.87 | 55.50 | 3,151,150 | +0.65(+1.18%) |
Oct 29, 2019 | 54.80 | 54.94 | 54.50 | 54.85 | 2,928,174 | +0.12(+0.22%) |
Oct 28, 2019 | 55.28 | 55.51 | 54.58 | 54.73 | 3,799,110 | -1.05(-1.89%) |
Oct 25, 2019 | 56.68 | 56.96 | 55.51 | 55.78 | 3,841,896 | -0.79(-1.39%) |
Oct 24, 2019 | 56.94 | 57.09 | 56.14 | 56.57 | 2,944,602 | +0.09(+0.16%) |
Oct 23, 2019 | 56.23 | 56.61 | 56.19 | 56.48 | 3,831,461 | +0.20(+0.36%) |
Oct 22, 2019 | 56.61 | 56.64 | 56.15 | 56.28 | 2,974,569 | -0.07(-0.12%) |
Oct 21, 2019 | 56.23 | 56.36 | 55.79 | 56.35 | 2,063,880 | +0.25(+0.44%) |
Oct 18, 2019 | 55.92 | 56.22 | 55.51 | 56.10 | 2,905,497 | +0.30(+0.53%) |
Oct 17, 2019 | 55.58 | 56.00 | 55.47 | 55.80 | 2,041,274 | +0.16(+0.28%) |
Oct 16, 2019 | 55.38 | 55.67 | 55.04 | 55.65 | 2,509,637 | +0.30(+0.54%) |
Oct 15, 2019 | 55.50 | 55.77 | 55.10 | 55.35 | 2,313,061 | -0.11(-0.21%) |
Oct 14, 2019 | 55.84 | 55.89 | 55.26 | 55.46 | 2,625,676 | -0.04(-0.08%) |
Oct 11, 2019 | 55.94 | 56.03 | 55.25 | 55.51 | 3,006,017 | -0.54(-0.97%) |
Oct 10, 2019 | 55.65 | 56.24 | 55.33 | 56.05 | 2,379,124 | +0.03(+0.05%) |
Oct 09, 2019 | 55.79 | 56.26 | 55.71 | 56.02 | 2,197,941 | +0.29(+0.52%) |
Oct 08, 2019 | 56.34 | 56.39 | 55.71 | 55.73 | 3,207,163 | -0.60(-1.07%) |
Oct 07, 2019 | 56.44 | 56.52 | 56.11 | 56.34 | 3,118,329 | -0.31(-0.54%) |
Oct 04, 2019 | 55.71 | 56.80 | 55.70 | 56.64 | 3,104,369 | +1.02(+1.84%) |
Oct 03, 2019 | 55.78 | 55.78 | 55.15 | 55.62 | 4,871,050 | +0.11(+0.20%) |
Oct 02, 2019 | 56.94 | 56.97 | 55.21 | 55.51 | 8,913,132 | -1.41(-2.48%) |