Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 54.73 | 54.89 | 54.51 | 54.80 | 1,226,557 | +0.07(+0.13%) |
Dec 30, 2019 | 54.74 | 54.78 | 54.50 | 54.73 | 855,319 | +0.12(+0.21%) |
Dec 27, 2019 | 54.44 | 54.72 | 54.33 | 54.61 | 1,070,645 | +0.26(+0.48%) |
Dec 26, 2019 | 54.44 | 54.59 | 54.17 | 54.35 | 1,390,790 | +0.19(+0.35%) |
Dec 24, 2019 | 54.13 | 54.27 | 54.04 | 54.16 | 549,239 | -0.04(-0.07%) |
Dec 23, 2019 | 55.05 | 55.05 | 54.00 | 54.20 | 1,575,831 | -0.73(-1.33%) |
Dec 20, 2019 | 55.27 | 55.42 | 54.83 | 54.93 | 3,297,434 | +0.12(+0.21%) |
Dec 19, 2019 | 54.80 | 55.08 | 54.56 | 54.81 | 1,912,791 | -0.12(-0.21%) |
Dec 18, 2019 | 55.06 | 55.29 | 54.68 | 54.93 | 2,136,529 | +0.02(+0.03%) |
Dec 17, 2019 | 55.10 | 55.55 | 54.87 | 54.91 | 2,506,371 | -0.15(-0.28%) |
Dec 16, 2019 | 55.39 | 55.59 | 54.84 | 55.06 | 1,935,044 | -0.01(-0.02%) |
Dec 13, 2019 | 54.96 | 55.37 | 54.77 | 55.07 | 1,369,162 | -0.19(-0.34%) |
Dec 12, 2019 | 54.93 | 55.63 | 54.87 | 55.26 | 1,647,255 | +0.32(+0.59%) |
Dec 11, 2019 | 55.09 | 55.30 | 54.87 | 54.94 | 1,821,713 | -0.23(-0.41%) |
Dec 10, 2019 | 55.08 | 55.33 | 54.90 | 55.16 | 1,514,196 | +0.12(+0.21%) |
Dec 09, 2019 | 54.86 | 55.21 | 54.68 | 55.05 | 1,749,417 | +0.18(+0.33%) |
Dec 06, 2019 | 54.94 | 55.14 | 54.68 | 54.87 | 1,950,116 | +0.29(+0.53%) |
Dec 05, 2019 | 54.38 | 54.88 | 54.38 | 54.58 | 1,778,589 | -0.25(-0.46%) |
Dec 04, 2019 | 54.17 | 55.16 | 54.13 | 54.83 | 1,527,159 | +0.45(+0.83%) |
Dec 03, 2019 | 55.09 | 55.12 | 54.32 | 54.38 | 2,366,773 | -1.04(-1.87%) |
Dec 02, 2019 | 55.88 | 55.97 | 55.39 | 55.42 | 1,651,951 | -0.37(-0.66%) |
Nov 29, 2019 | 56.06 | 56.24 | 55.68 | 55.78 | 1,002,337 | -0.32(-0.58%) |
Nov 27, 2019 | 56.24 | 56.32 | 55.87 | 56.11 | 1,765,083 | -0.06(-0.11%) |
Nov 26, 2019 | 55.64 | 56.18 | 55.45 | 56.17 | 4,918,466 | +0.66(+1.20%) |
Nov 25, 2019 | 55.40 | 55.71 | 55.40 | 55.51 | 1,465,543 | +0.23(+0.42%) |
Nov 22, 2019 | 55.36 | 55.58 | 55.10 | 55.27 | 1,456,658 | -0.04(-0.06%) |
Nov 21, 2019 | 55.56 | 55.60 | 55.08 | 55.31 | 1,549,112 | -0.24(-0.44%) |
Nov 20, 2019 | 55.62 | 55.68 | 55.18 | 55.55 | 1,809,874 | -0.22(-0.40%) |
Nov 19, 2019 | 55.58 | 56.09 | 55.57 | 55.78 | 2,059,962 | +0.11(+0.19%) |
Nov 18, 2019 | 55.48 | 55.69 | 55.44 | 55.67 | 1,647,780 | +0.03(+0.05%) |
Nov 15, 2019 | 55.56 | 55.71 | 55.36 | 55.64 | 2,807,241 | +0.34(+0.62%) |
Nov 14, 2019 | 55.20 | 55.39 | 55.00 | 55.30 | 1,343,281 | +0.12(+0.21%) |
Nov 13, 2019 | 55.05 | 55.39 | 54.86 | 55.19 | 1,602,705 | -0.14(-0.26%) |
Nov 12, 2019 | 55.05 | 55.37 | 54.84 | 55.33 | 1,984,858 | +0.27(+0.49%) |
Nov 11, 2019 | 54.53 | 55.41 | 54.48 | 55.06 | 1,910,491 | +0.23(+0.43%) |
Nov 08, 2019 | 54.73 | 54.89 | 54.42 | 54.83 | 2,605,339 | +0.08(+0.15%) |
Nov 07, 2019 | 54.87 | 55.31 | 54.62 | 54.75 | 2,285,676 | -0.07(-0.13%) |
Nov 06, 2019 | 54.18 | 54.84 | 53.44 | 54.82 | 3,072,465 | +0.62(+1.14%) |
Nov 05, 2019 | 53.25 | 54.94 | 53.16 | 54.20 | 6,052,799 | +2.57(+4.97%) |
Nov 04, 2019 | 51.78 | 52.03 | 51.42 | 51.63 | 2,835,967 | +0.01(+0.02%) |
Nov 01, 2019 | 51.43 | 51.69 | 51.21 | 51.62 | 1,643,518 | +0.39(+0.77%) |
Oct 31, 2019 | 51.03 | 51.23 | 50.63 | 51.23 | 1,843,135 | +0.13(+0.25%) |
Oct 30, 2019 | 50.98 | 51.34 | 50.64 | 51.10 | 1,853,529 | +0.12(+0.23%) |
Oct 29, 2019 | 50.76 | 51.34 | 50.59 | 50.98 | 2,551,056 | +0.31(+0.62%) |
Oct 28, 2019 | 51.12 | 51.21 | 50.65 | 50.67 | 2,684,313 | -0.31(-0.60%) |
Oct 25, 2019 | 51.60 | 51.64 | 50.83 | 50.98 | 1,973,225 | -0.62(-1.20%) |
Oct 24, 2019 | 52.13 | 52.25 | 51.42 | 51.60 | 1,589,949 | -0.34(-0.66%) |
Oct 23, 2019 | 51.69 | 52.01 | 51.57 | 51.94 | 2,028,495 | +0.33(+0.64%) |
Oct 22, 2019 | 53.18 | 53.36 | 51.45 | 51.60 | 3,264,085 | -2.03(-3.78%) |
Oct 21, 2019 | 53.44 | 53.65 | 53.14 | 53.63 | 1,395,942 | +0.68(+1.29%) |
Oct 18, 2019 | 52.76 | 53.25 | 52.34 | 52.95 | 2,553,972 | +0.33(+0.63%) |
Oct 17, 2019 | 53.26 | 53.26 | 52.33 | 52.62 | 2,905,221 | -0.24(-0.46%) |
Oct 16, 2019 | 53.25 | 53.31 | 52.44 | 52.86 | 2,548,067 | -0.53(-0.99%) |
Oct 15, 2019 | 53.18 | 53.61 | 53.16 | 53.39 | 1,767,611 | +0.29(+0.54%) |
Oct 14, 2019 | 52.63 | 53.18 | 52.56 | 53.10 | 1,751,233 | +0.48(+0.90%) |
Oct 11, 2019 | 52.91 | 53.25 | 52.58 | 52.63 | 2,257,693 | +0.25(+0.48%) |
Oct 10, 2019 | 52.21 | 52.74 | 52.21 | 52.38 | 1,547,680 | +0.25(+0.48%) |
Oct 09, 2019 | 52.21 | 52.38 | 51.80 | 52.12 | 1,554,627 | +0.23(+0.45%) |
Oct 08, 2019 | 52.56 | 52.56 | 51.88 | 51.89 | 2,629,807 | -1.01(-1.90%) |
Oct 07, 2019 | 53.33 | 53.42 | 52.89 | 52.90 | 1,496,203 | -0.51(-0.96%) |
Oct 04, 2019 | 52.28 | 53.48 | 52.21 | 53.41 | 1,429,582 | +1.17(+2.23%) |
Oct 03, 2019 | 51.98 | 52.29 | 51.52 | 52.24 | 1,858,489 | +0.13(+0.24%) |
Oct 02, 2019 | 53.07 | 53.13 | 51.93 | 52.12 | 2,307,787 | -1.24(-2.32%) |