Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 55.08 | 55.45 | 54.89 | 54.90 | 5,689,351 | -0.18(-0.33%) |
Dec 30, 2019 | 55.65 | 55.65 | 54.66 | 55.08 | 3,082,247 | -0.46(-0.84%) |
Dec 27, 2019 | 55.45 | 55.76 | 55.33 | 55.55 | 2,095,685 | +0.16(+0.30%) |
Dec 26, 2019 | 55.47 | 55.53 | 55.21 | 55.39 | 1,901,870 | +0.03(+0.05%) |
Dec 24, 2019 | 55.20 | 55.54 | 54.98 | 55.36 | 1,131,528 | +0.00(+0.00%) |
Dec 23, 2019 | 56.07 | 56.23 | 55.35 | 55.36 | 1,407,305 | -0.48(-0.86%) |
Dec 20, 2019 | 56.14 | 56.33 | 55.68 | 55.84 | 3,122,679 | -0.13(-0.23%) |
Dec 19, 2019 | 55.86 | 56.49 | 55.78 | 55.97 | 1,909,227 | +0.15(+0.28%) |
Dec 18, 2019 | 56.17 | 56.48 | 55.64 | 55.82 | 1,802,725 | -0.28(-0.51%) |
Dec 17, 2019 | 56.59 | 56.63 | 56.00 | 56.10 | 1,988,270 | -0.45(-0.79%) |
Dec 16, 2019 | 57.09 | 57.31 | 56.49 | 56.55 | 2,111,145 | -0.34(-0.61%) |
Dec 13, 2019 | 56.77 | 57.17 | 56.60 | 56.89 | 1,436,289 | +0.13(+0.23%) |
Dec 12, 2019 | 56.41 | 57.14 | 56.23 | 56.76 | 2,166,330 | +0.12(+0.21%) |
Dec 11, 2019 | 57.51 | 57.51 | 56.64 | 56.64 | 1,952,661 | -0.74(-1.30%) |
Dec 10, 2019 | 56.61 | 57.48 | 56.61 | 57.39 | 5,968,652 | +1.01(+1.79%) |
Dec 09, 2019 | 56.34 | 56.88 | 56.17 | 56.38 | 5,152,231 | +0.10(+0.18%) |
Dec 06, 2019 | 56.74 | 56.75 | 56.16 | 56.28 | 1,979,066 | -0.38(-0.68%) |
Dec 05, 2019 | 56.08 | 56.81 | 55.59 | 56.66 | 1,840,238 | +0.63(+1.13%) |
Dec 04, 2019 | 56.05 | 56.34 | 55.44 | 56.03 | 1,922,225 | +0.19(+0.34%) |
Dec 03, 2019 | 55.89 | 56.31 | 55.63 | 55.84 | 1,582,072 | -0.17(-0.31%) |
Dec 02, 2019 | 56.06 | 56.30 | 55.81 | 56.01 | 1,505,097 | -0.07(-0.12%) |
Nov 29, 2019 | 56.29 | 56.41 | 56.02 | 56.08 | 547,458 | -0.56(-0.98%) |
Nov 27, 2019 | 55.76 | 56.74 | 55.63 | 56.64 | 1,669,409 | +0.96(+1.72%) |
Nov 26, 2019 | 55.73 | 55.91 | 55.36 | 55.68 | 3,559,231 | +0.03(+0.06%) |
Nov 25, 2019 | 55.36 | 56.15 | 55.36 | 55.64 | 2,442,765 | +0.28(+0.51%) |
Nov 22, 2019 | 56.02 | 56.02 | 55.35 | 55.36 | 2,442,147 | -0.57(-1.02%) |
Nov 21, 2019 | 56.60 | 56.64 | 55.79 | 55.94 | 2,336,406 | -0.46(-0.82%) |
Nov 20, 2019 | 56.23 | 56.53 | 55.67 | 56.40 | 3,271,634 | +0.17(+0.30%) |
Nov 19, 2019 | 56.41 | 56.68 | 56.19 | 56.23 | 1,853,389 | -0.22(-0.39%) |
Nov 18, 2019 | 56.85 | 57.29 | 56.41 | 56.45 | 2,926,314 | -0.36(-0.63%) |
Nov 15, 2019 | 57.82 | 57.82 | 56.41 | 56.81 | 2,952,040 | -0.69(-1.20%) |
Nov 14, 2019 | 57.93 | 58.45 | 57.05 | 57.50 | 1,636,862 | -0.42(-0.72%) |
Nov 13, 2019 | 57.41 | 58.23 | 57.41 | 57.92 | 1,763,025 | +0.53(+0.92%) |
Nov 12, 2019 | 57.88 | 58.42 | 57.02 | 57.39 | 1,509,354 | -0.29(-0.50%) |
Nov 11, 2019 | 56.82 | 57.88 | 56.76 | 57.68 | 2,442,198 | +0.82(+1.44%) |
Nov 08, 2019 | 56.70 | 57.24 | 56.52 | 56.86 | 1,355,422 | +0.22(+0.39%) |
Nov 07, 2019 | 56.30 | 56.70 | 56.08 | 56.64 | 1,537,480 | +0.39(+0.70%) |
Nov 06, 2019 | 56.28 | 56.71 | 55.88 | 56.24 | 1,995,259 | +0.15(+0.27%) |
Nov 05, 2019 | 55.41 | 56.11 | 54.75 | 56.09 | 2,685,487 | +0.68(+1.22%) |
Nov 04, 2019 | 55.64 | 55.99 | 55.40 | 55.41 | 2,615,587 | -0.31(-0.55%) |
Nov 01, 2019 | 56.13 | 56.43 | 55.36 | 55.72 | 1,847,526 | -0.20(-0.35%) |
Oct 31, 2019 | 56.46 | 56.81 | 55.64 | 55.92 | 2,076,489 | -0.05(-0.09%) |
Oct 30, 2019 | 55.46 | 56.05 | 54.71 | 55.97 | 2,713,784 | +0.55(+0.99%) |
Oct 29, 2019 | 56.34 | 56.36 | 55.08 | 55.42 | 4,323,919 | -0.85(-1.52%) |
Oct 28, 2019 | 57.19 | 58.31 | 56.02 | 56.28 | 5,960,555 | -2.21(-3.78%) |
Oct 25, 2019 | 59.05 | 59.69 | 57.99 | 58.49 | 3,566,205 | -0.43(-0.73%) |
Oct 24, 2019 | 58.28 | 59.28 | 58.16 | 58.92 | 2,492,423 | +0.90(+1.55%) |
Oct 23, 2019 | 57.73 | 58.07 | 57.10 | 58.02 | 1,930,572 | +0.33(+0.58%) |
Oct 22, 2019 | 58.90 | 59.17 | 57.57 | 57.69 | 2,465,153 | -1.57(-2.65%) |
Oct 21, 2019 | 59.32 | 59.39 | 58.80 | 59.26 | 1,279,716 | +0.20(+0.33%) |
Oct 18, 2019 | 59.39 | 59.65 | 58.97 | 59.06 | 1,253,139 | -0.25(-0.42%) |
Oct 17, 2019 | 59.69 | 59.69 | 58.98 | 59.31 | 1,397,984 | -0.25(-0.42%) |
Oct 16, 2019 | 59.24 | 59.58 | 58.81 | 59.56 | 1,726,679 | +0.28(+0.48%) |
Oct 15, 2019 | 60.03 | 60.37 | 59.18 | 59.28 | 1,806,035 | -0.66(-1.10%) |
Oct 14, 2019 | 60.60 | 60.72 | 59.89 | 59.93 | 1,279,698 | -0.75(-1.24%) |
Oct 11, 2019 | 61.23 | 61.69 | 60.65 | 60.69 | 1,475,610 | -0.15(-0.25%) |
Oct 10, 2019 | 60.70 | 61.46 | 60.59 | 60.84 | 1,395,175 | +0.02(+0.03%) |
Oct 09, 2019 | 60.02 | 61.06 | 60.02 | 60.82 | 1,066,646 | +0.83(+1.38%) |
Oct 08, 2019 | 60.08 | 60.61 | 59.79 | 59.99 | 1,546,880 | -0.43(-0.71%) |
Oct 07, 2019 | 61.04 | 61.47 | 60.41 | 60.42 | 1,160,725 | -0.77(-1.26%) |
Oct 04, 2019 | 61.10 | 61.44 | 60.68 | 61.19 | 1,556,594 | +0.15(+0.24%) |
Oct 03, 2019 | 60.33 | 61.25 | 60.26 | 61.05 | 2,198,169 | +0.66(+1.09%) |
Oct 02, 2019 | 60.55 | 60.55 | 59.62 | 60.39 | 2,690,063 | -0.15(-0.24%) |