Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 53.38 | 53.78 | 53.11 | 53.45 | 3,267,969 | -0.22(-0.40%) |
Jan 30, 2020 | 52.50 | 53.78 | 52.35 | 53.67 | 3,060,448 | +0.90(+1.71%) |
Jan 29, 2020 | 53.05 | 53.20 | 52.59 | 52.77 | 1,758,781 | -0.14(-0.27%) |
Jan 28, 2020 | 52.50 | 53.16 | 52.43 | 52.91 | 2,943,183 | +0.53(+1.02%) |
Jan 27, 2020 | 52.51 | 52.99 | 52.35 | 52.38 | 2,508,375 | -0.80(-1.51%) |
Jan 24, 2020 | 53.03 | 53.24 | 52.74 | 53.18 | 2,304,303 | +0.15(+0.29%) |
Jan 23, 2020 | 53.47 | 53.48 | 52.64 | 53.03 | 2,959,440 | -0.98(-1.82%) |
Jan 22, 2020 | 54.54 | 54.54 | 53.72 | 54.01 | 2,460,500 | -0.53(-0.98%) |
Jan 21, 2020 | 55.06 | 55.29 | 54.45 | 54.54 | 1,619,275 | -0.66(-1.19%) |
Jan 17, 2020 | 54.60 | 55.20 | 54.57 | 55.20 | 2,307,408 | +0.86(+1.58%) |
Jan 16, 2020 | 53.95 | 54.52 | 53.95 | 54.34 | 3,074,847 | +0.60(+1.12%) |
Jan 15, 2020 | 53.70 | 54.14 | 53.68 | 53.74 | 1,818,650 | -0.14(-0.27%) |
Jan 14, 2020 | 53.55 | 54.31 | 53.51 | 53.88 | 2,604,703 | +0.23(+0.44%) |
Jan 13, 2020 | 53.94 | 54.08 | 53.32 | 53.65 | 3,011,619 | -0.23(-0.44%) |
Jan 10, 2020 | 54.64 | 54.66 | 53.87 | 53.88 | 2,750,258 | -0.78(-1.42%) |
Jan 09, 2020 | 54.56 | 54.67 | 54.20 | 54.66 | 1,968,450 | +0.32(+0.60%) |
Jan 08, 2020 | 54.15 | 54.84 | 54.05 | 54.33 | 1,836,752 | +0.29(+0.53%) |
Jan 07, 2020 | 54.18 | 54.54 | 53.96 | 54.05 | 1,586,144 | -0.49(-0.89%) |
Jan 06, 2020 | 54.57 | 54.85 | 54.39 | 54.53 | 2,274,053 | -0.14(-0.26%) |
Jan 03, 2020 | 54.37 | 54.79 | 54.36 | 54.68 | 1,471,506 | -0.28(-0.51%) |
Jan 02, 2020 | 54.97 | 55.01 | 54.31 | 54.96 | 1,787,765 | +0.16(+0.30%) |
Dec 31, 2019 | 54.72 | 54.88 | 54.50 | 54.79 | 1,226,736 | +0.07(+0.13%) |
Dec 30, 2019 | 54.73 | 54.78 | 54.50 | 54.72 | 855,443 | +0.12(+0.21%) |
Dec 27, 2019 | 54.43 | 54.71 | 54.32 | 54.60 | 1,070,801 | +0.26(+0.48%) |
Dec 26, 2019 | 54.43 | 54.59 | 54.16 | 54.34 | 1,390,993 | +0.19(+0.35%) |
Dec 24, 2019 | 54.13 | 54.26 | 54.04 | 54.15 | 549,319 | -0.04(-0.07%) |
Dec 23, 2019 | 55.05 | 55.05 | 53.99 | 54.19 | 1,576,060 | -0.73(-1.33%) |
Dec 20, 2019 | 55.26 | 55.41 | 54.82 | 54.92 | 3,297,914 | +0.12(+0.21%) |
Dec 19, 2019 | 54.79 | 55.07 | 54.55 | 54.80 | 1,913,069 | -0.12(-0.21%) |
Dec 18, 2019 | 55.06 | 55.28 | 54.68 | 54.92 | 2,136,840 | +0.02(+0.03%) |
Dec 17, 2019 | 55.09 | 55.54 | 54.87 | 54.90 | 2,506,736 | -0.15(-0.28%) |
Dec 16, 2019 | 55.38 | 55.58 | 54.83 | 55.06 | 1,935,326 | -0.01(-0.02%) |
Dec 13, 2019 | 54.96 | 55.36 | 54.76 | 55.06 | 1,369,362 | -0.19(-0.34%) |
Dec 12, 2019 | 54.92 | 55.62 | 54.86 | 55.25 | 1,647,495 | +0.32(+0.59%) |
Dec 11, 2019 | 55.08 | 55.29 | 54.86 | 54.93 | 1,821,979 | -0.23(-0.41%) |
Dec 10, 2019 | 55.07 | 55.33 | 54.89 | 55.15 | 1,514,416 | +0.12(+0.21%) |
Dec 09, 2019 | 54.85 | 55.20 | 54.67 | 55.04 | 1,749,672 | +0.18(+0.33%) |
Dec 06, 2019 | 54.93 | 55.14 | 54.68 | 54.86 | 1,950,400 | +0.29(+0.53%) |
Dec 05, 2019 | 54.37 | 54.88 | 54.37 | 54.57 | 1,778,848 | -0.25(-0.46%) |
Dec 04, 2019 | 54.16 | 55.15 | 54.12 | 54.82 | 1,527,381 | +0.45(+0.83%) |
Dec 03, 2019 | 55.08 | 55.11 | 54.32 | 54.37 | 2,367,118 | -1.04(-1.87%) |
Dec 02, 2019 | 55.88 | 55.97 | 55.38 | 55.41 | 1,652,192 | -0.37(-0.66%) |
Nov 29, 2019 | 56.05 | 56.23 | 55.67 | 55.78 | 1,002,483 | -0.32(-0.58%) |
Nov 27, 2019 | 56.24 | 56.31 | 55.86 | 56.10 | 1,765,340 | -0.06(-0.11%) |
Nov 26, 2019 | 55.63 | 56.17 | 55.44 | 56.16 | 4,919,182 | +0.66(+1.20%) |
Nov 25, 2019 | 55.39 | 55.70 | 55.39 | 55.50 | 1,465,757 | +0.23(+0.42%) |
Nov 22, 2019 | 55.35 | 55.57 | 55.10 | 55.27 | 1,456,870 | -0.04(-0.06%) |
Nov 21, 2019 | 55.55 | 55.59 | 55.07 | 55.30 | 1,549,338 | -0.24(-0.44%) |
Nov 20, 2019 | 55.62 | 55.68 | 55.17 | 55.55 | 1,810,138 | -0.22(-0.40%) |
Nov 19, 2019 | 55.57 | 56.08 | 55.56 | 55.77 | 2,060,262 | +0.11(+0.19%) |
Nov 18, 2019 | 55.47 | 55.68 | 55.43 | 55.66 | 1,648,020 | +0.03(+0.05%) |
Nov 15, 2019 | 55.55 | 55.70 | 55.36 | 55.63 | 2,807,649 | +0.34(+0.62%) |
Nov 14, 2019 | 55.20 | 55.38 | 54.99 | 55.29 | 1,343,477 | +0.12(+0.21%) |
Nov 13, 2019 | 55.04 | 55.38 | 54.85 | 55.18 | 1,602,939 | -0.14(-0.26%) |
Nov 12, 2019 | 55.04 | 55.37 | 54.83 | 55.32 | 1,985,147 | +0.27(+0.49%) |
Nov 11, 2019 | 54.52 | 55.41 | 54.47 | 55.05 | 1,910,769 | +0.23(+0.43%) |
Nov 08, 2019 | 54.72 | 54.89 | 54.41 | 54.82 | 2,605,718 | +0.08(+0.15%) |
Nov 07, 2019 | 54.86 | 55.30 | 54.61 | 54.74 | 2,286,009 | -0.07(-0.13%) |
Nov 06, 2019 | 54.17 | 54.83 | 53.43 | 54.81 | 3,072,913 | +0.62(+1.14%) |
Nov 05, 2019 | 53.24 | 54.93 | 53.15 | 54.19 | 6,053,680 | +2.57(+4.97%) |
Nov 04, 2019 | 51.78 | 52.02 | 51.42 | 51.62 | 2,836,380 | +0.01(+0.02%) |