Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 55.87 | 56.10 | 55.73 | 56.05 | 2,420,576 | +0.18(+0.32%) |
Dec 30, 2019 | 55.56 | 55.87 | 55.37 | 55.87 | 1,945,825 | +0.15(+0.28%) |
Dec 27, 2019 | 55.45 | 55.75 | 55.34 | 55.72 | 2,187,671 | +0.29(+0.52%) |
Dec 26, 2019 | 55.46 | 55.64 | 55.21 | 55.43 | 1,500,859 | -0.06(-0.11%) |
Dec 24, 2019 | 55.21 | 55.53 | 55.01 | 55.49 | 1,083,867 | +0.22(+0.39%) |
Dec 23, 2019 | 56.47 | 56.48 | 55.06 | 55.27 | 4,729,360 | -0.99(-1.76%) |
Dec 20, 2019 | 56.20 | 56.72 | 55.91 | 56.27 | 8,932,358 | +0.26(+0.47%) |
Dec 19, 2019 | 56.13 | 56.14 | 55.76 | 56.00 | 2,901,431 | +0.05(+0.09%) |
Dec 18, 2019 | 55.76 | 56.06 | 55.47 | 55.95 | 3,880,992 | +0.29(+0.52%) |
Dec 17, 2019 | 55.45 | 56.01 | 55.27 | 55.66 | 3,179,611 | +0.38(+0.68%) |
Dec 16, 2019 | 54.54 | 55.31 | 54.44 | 55.28 | 3,244,035 | +0.68(+1.24%) |
Dec 13, 2019 | 53.81 | 54.71 | 53.59 | 54.61 | 3,161,583 | +0.79(+1.47%) |
Dec 12, 2019 | 54.37 | 54.77 | 53.53 | 53.82 | 5,123,334 | -0.70(-1.29%) |
Dec 11, 2019 | 54.38 | 54.56 | 54.16 | 54.52 | 2,522,031 | +0.32(+0.58%) |
Dec 10, 2019 | 54.15 | 54.39 | 54.05 | 54.20 | 1,886,373 | +0.06(+0.11%) |
Dec 09, 2019 | 54.56 | 54.68 | 54.02 | 54.14 | 2,728,253 | -0.24(-0.44%) |
Dec 06, 2019 | 54.39 | 54.63 | 54.02 | 54.38 | 2,707,811 | -0.12(-0.23%) |
Dec 05, 2019 | 54.21 | 54.52 | 53.99 | 54.50 | 2,065,892 | +0.11(+0.21%) |
Dec 04, 2019 | 53.64 | 54.48 | 53.64 | 54.39 | 2,358,381 | +0.48(+0.89%) |
Dec 03, 2019 | 53.84 | 54.15 | 53.70 | 53.91 | 3,539,985 | +0.23(+0.42%) |
Dec 02, 2019 | 53.75 | 53.97 | 53.37 | 53.68 | 3,104,903 | -0.25(-0.47%) |
Nov 29, 2019 | 54.18 | 54.44 | 53.83 | 53.93 | 1,973,111 | -0.06(-0.11%) |
Nov 27, 2019 | 53.73 | 54.05 | 53.42 | 53.99 | 3,061,936 | +0.33(+0.62%) |
Nov 26, 2019 | 53.32 | 53.74 | 53.15 | 53.66 | 6,726,654 | +0.33(+0.63%) |
Nov 25, 2019 | 53.84 | 53.98 | 53.21 | 53.33 | 3,127,391 | -0.40(-0.75%) |
Nov 22, 2019 | 54.16 | 54.34 | 53.27 | 53.73 | 2,752,960 | -0.39(-0.71%) |
Nov 21, 2019 | 54.15 | 54.27 | 53.74 | 54.12 | 2,386,853 | +0.01(+0.02%) |
Nov 20, 2019 | 53.77 | 54.20 | 53.66 | 54.11 | 2,584,580 | +0.32(+0.60%) |
Nov 19, 2019 | 53.46 | 54.07 | 53.04 | 53.78 | 2,993,415 | +0.39(+0.72%) |
Nov 18, 2019 | 53.45 | 54.07 | 53.28 | 53.40 | 3,809,592 | +0.01(+0.02%) |
Nov 15, 2019 | 53.83 | 53.90 | 52.91 | 53.39 | 4,838,830 | -0.38(-0.70%) |
Nov 14, 2019 | 53.98 | 54.48 | 53.63 | 53.77 | 3,905,492 | -0.30(-0.55%) |
Nov 13, 2019 | 52.89 | 54.17 | 52.89 | 54.06 | 3,527,531 | +1.29(+2.44%) |
Nov 12, 2019 | 52.80 | 52.91 | 52.61 | 52.77 | 1,732,108 | +0.09(+0.17%) |
Nov 11, 2019 | 52.72 | 52.89 | 52.51 | 52.69 | 3,096,427 | -0.01(-0.02%) |
Nov 08, 2019 | 52.60 | 53.02 | 52.33 | 52.70 | 4,784,218 | -0.22(-0.41%) |
Nov 07, 2019 | 53.14 | 53.39 | 52.15 | 52.91 | 5,606,254 | -0.82(-1.52%) |
Nov 06, 2019 | 53.15 | 53.81 | 53.04 | 53.73 | 5,750,087 | +0.63(+1.19%) |
Nov 05, 2019 | 53.80 | 54.06 | 52.98 | 53.10 | 4,817,862 | -0.97(-1.80%) |
Nov 04, 2019 | 55.28 | 55.28 | 53.95 | 54.07 | 3,628,746 | -1.27(-2.30%) |
Nov 01, 2019 | 55.66 | 56.01 | 55.19 | 55.34 | 3,600,306 | -0.36(-0.65%) |
Oct 31, 2019 | 55.54 | 55.94 | 55.34 | 55.70 | 10,061,205 | +0.17(+0.30%) |
Oct 30, 2019 | 54.91 | 55.69 | 54.91 | 55.54 | 3,148,815 | +0.65(+1.18%) |
Oct 29, 2019 | 54.84 | 54.98 | 54.54 | 54.89 | 2,926,004 | +0.12(+0.22%) |
Oct 28, 2019 | 55.32 | 55.55 | 54.63 | 54.77 | 3,796,294 | -1.05(-1.89%) |
Oct 25, 2019 | 56.72 | 57.00 | 55.55 | 55.82 | 3,839,049 | -0.79(-1.39%) |
Oct 24, 2019 | 56.98 | 57.13 | 56.18 | 56.61 | 2,942,419 | +0.09(+0.16%) |
Oct 23, 2019 | 56.27 | 56.65 | 56.23 | 56.52 | 3,828,622 | +0.20(+0.36%) |
Oct 22, 2019 | 56.65 | 56.69 | 56.20 | 56.32 | 2,972,365 | -0.07(-0.12%) |
Oct 21, 2019 | 56.27 | 56.41 | 55.84 | 56.39 | 2,062,351 | +0.25(+0.44%) |
Oct 18, 2019 | 55.96 | 56.26 | 55.55 | 56.14 | 2,903,344 | +0.30(+0.53%) |
Oct 17, 2019 | 55.63 | 56.04 | 55.51 | 55.84 | 2,039,761 | +0.16(+0.28%) |
Oct 16, 2019 | 55.42 | 55.71 | 55.08 | 55.69 | 2,507,777 | +0.30(+0.54%) |
Oct 15, 2019 | 55.54 | 55.81 | 55.14 | 55.39 | 2,311,347 | -0.11(-0.21%) |
Oct 14, 2019 | 55.88 | 55.93 | 55.30 | 55.50 | 2,623,730 | -0.04(-0.08%) |
Oct 11, 2019 | 55.98 | 56.07 | 55.29 | 55.55 | 3,003,789 | -0.54(-0.97%) |
Oct 10, 2019 | 55.70 | 56.28 | 55.37 | 56.09 | 2,377,361 | +0.03(+0.05%) |
Oct 09, 2019 | 55.84 | 56.30 | 55.75 | 56.06 | 2,196,312 | +0.29(+0.52%) |
Oct 08, 2019 | 56.38 | 56.43 | 55.75 | 55.77 | 3,204,786 | -0.61(-1.07%) |
Oct 07, 2019 | 56.48 | 56.56 | 56.15 | 56.38 | 3,116,018 | -0.31(-0.54%) |
Oct 04, 2019 | 55.75 | 56.84 | 55.74 | 56.69 | 3,102,069 | +1.02(+1.84%) |
Oct 03, 2019 | 55.82 | 55.82 | 55.19 | 55.66 | 4,867,440 | +0.11(+0.20%) |
Oct 02, 2019 | 56.98 | 57.01 | 55.25 | 55.55 | 8,906,527 | -1.41(-2.48%) |