Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 55.08 | 55.22 | 54.49 | 54.64 | 6,644,440 | -0.54(-0.97%) |
Jan 30, 2020 | 54.47 | 55.20 | 54.47 | 55.17 | 5,433,113 | +0.53(+0.97%) |
Jan 29, 2020 | 54.87 | 54.90 | 54.64 | 54.64 | 2,567,114 | -0.12(-0.22%) |
Jan 28, 2020 | 54.60 | 54.90 | 54.57 | 54.76 | 3,210,725 | +0.29(+0.54%) |
Jan 27, 2020 | 54.44 | 54.74 | 54.44 | 54.47 | 4,161,015 | -0.37(-0.68%) |
Jan 24, 2020 | 54.97 | 55.03 | 54.63 | 54.85 | 3,869,831 | -0.09(-0.17%) |
Jan 23, 2020 | 54.54 | 54.95 | 54.41 | 54.94 | 5,218,801 | +0.34(+0.62%) |
Jan 22, 2020 | 54.71 | 54.84 | 54.53 | 54.60 | 2,678,354 | +0.04(+0.07%) |
Jan 21, 2020 | 54.34 | 54.62 | 54.30 | 54.56 | 2,800,174 | +0.22(+0.41%) |
Jan 17, 2020 | 54.11 | 54.39 | 54.11 | 54.34 | 2,848,244 | +0.25(+0.45%) |
Jan 16, 2020 | 53.81 | 54.09 | 53.80 | 54.09 | 2,352,148 | +0.42(+0.78%) |
Jan 15, 2020 | 53.34 | 53.77 | 53.34 | 53.68 | 3,483,415 | +0.43(+0.80%) |
Jan 14, 2020 | 53.28 | 53.29 | 53.09 | 53.25 | 2,807,633 | -0.08(-0.15%) |
Jan 13, 2020 | 53.02 | 53.35 | 53.00 | 53.33 | 2,650,512 | +0.35(+0.65%) |
Jan 10, 2020 | 52.99 | 53.11 | 52.94 | 52.98 | 2,136,266 | +0.06(+0.12%) |
Jan 09, 2020 | 52.69 | 52.96 | 52.68 | 52.92 | 2,699,998 | +0.19(+0.36%) |
Jan 08, 2020 | 52.58 | 52.83 | 52.54 | 52.73 | 5,585,529 | +0.23(+0.43%) |
Jan 07, 2020 | 52.69 | 52.69 | 52.42 | 52.50 | 2,967,968 | -0.31(-0.59%) |
Jan 06, 2020 | 52.60 | 52.87 | 52.60 | 52.81 | 2,417,545 | +0.05(+0.10%) |
Jan 03, 2020 | 52.39 | 52.88 | 52.39 | 52.76 | 3,443,210 | +0.09(+0.17%) |
Jan 02, 2020 | 53.19 | 53.19 | 52.47 | 52.67 | 4,907,774 | -0.38(-0.72%) |
Dec 31, 2019 | 52.80 | 53.07 | 52.73 | 53.05 | 2,647,210 | +0.24(+0.45%) |
Dec 30, 2019 | 52.84 | 52.87 | 52.64 | 52.81 | 2,367,758 | -0.09(-0.17%) |
Dec 27, 2019 | 52.85 | 52.93 | 52.74 | 52.90 | 2,630,164 | +0.16(+0.31%) |
Dec 26, 2019 | 52.68 | 52.78 | 52.60 | 52.74 | 1,494,849 | +0.13(+0.24%) |
Dec 24, 2019 | 52.60 | 52.67 | 52.48 | 52.61 | 1,761,690 | +0.07(+0.14%) |
Dec 23, 2019 | 52.95 | 53.08 | 52.53 | 52.54 | 2,446,718 | -0.31(-0.58%) |
Dec 20, 2019 | 52.67 | 53.03 | 52.64 | 52.85 | 3,688,466 | +0.28(+0.54%) |
Dec 19, 2019 | 52.38 | 52.60 | 52.34 | 52.57 | 2,083,043 | +0.20(+0.38%) |
Dec 18, 2019 | 52.36 | 52.45 | 52.22 | 52.37 | 1,881,252 | +0.10(+0.19%) |
Dec 17, 2019 | 52.41 | 52.54 | 52.25 | 52.27 | 3,082,801 | -0.06(-0.12%) |
Dec 16, 2019 | 52.18 | 52.37 | 52.01 | 52.33 | 3,341,404 | +0.29(+0.56%) |
Dec 13, 2019 | 51.80 | 52.07 | 51.67 | 52.04 | 6,074,758 | +0.22(+0.42%) |
Dec 12, 2019 | 51.93 | 52.14 | 51.70 | 51.82 | 5,855,129 | -0.12(-0.23%) |
Dec 11, 2019 | 52.12 | 52.15 | 51.80 | 51.94 | 2,468,527 | -0.15(-0.28%) |
Dec 10, 2019 | 52.19 | 52.21 | 52.00 | 52.08 | 2,420,761 | -0.11(-0.21%) |
Dec 09, 2019 | 52.24 | 52.29 | 52.12 | 52.19 | 2,225,243 | -0.04(-0.07%) |
Dec 06, 2019 | 52.17 | 52.40 | 52.15 | 52.23 | 3,262,598 | +0.11(+0.21%) |
Dec 05, 2019 | 51.91 | 52.12 | 51.82 | 52.12 | 2,859,857 | +0.15(+0.28%) |
Dec 04, 2019 | 51.64 | 52.07 | 51.62 | 51.98 | 4,298,417 | +0.28(+0.54%) |
Dec 03, 2019 | 51.51 | 51.70 | 51.50 | 51.69 | 4,462,868 | +0.04(+0.07%) |
Dec 02, 2019 | 52.05 | 52.13 | 51.64 | 51.66 | 12,515,724 | -0.49(-0.94%) |
Nov 29, 2019 | 52.28 | 52.42 | 52.10 | 52.15 | 1,933,759 | -0.09(-0.17%) |
Nov 27, 2019 | 52.14 | 52.29 | 52.04 | 52.24 | 4,394,536 | +0.11(+0.21%) |
Nov 26, 2019 | 51.79 | 52.16 | 51.76 | 52.13 | 3,913,697 | +0.38(+0.74%) |
Nov 25, 2019 | 51.86 | 52.00 | 51.69 | 51.75 | 3,385,743 | -0.04(-0.07%) |
Nov 22, 2019 | 51.87 | 51.89 | 51.56 | 51.79 | 3,975,059 | +0.01(+0.02%) |
Nov 21, 2019 | 52.08 | 52.08 | 51.70 | 51.78 | 4,461,275 | -0.31(-0.59%) |
Nov 20, 2019 | 52.05 | 52.20 | 51.88 | 52.08 | 3,738,647 | -0.02(-0.03%) |
Nov 19, 2019 | 52.11 | 52.18 | 51.96 | 52.10 | 3,095,421 | +0.00(+0.00%) |
Nov 18, 2019 | 52.08 | 52.31 | 52.04 | 52.10 | 2,513,528 | +0.09(+0.17%) |
Nov 15, 2019 | 52.00 | 52.02 | 51.83 | 52.01 | 3,462,648 | +0.12(+0.23%) |
Nov 14, 2019 | 51.78 | 51.93 | 51.71 | 51.90 | 3,005,118 | +0.16(+0.32%) |
Nov 13, 2019 | 51.31 | 51.81 | 51.27 | 51.73 | 3,955,579 | +0.40(+0.78%) |
Nov 12, 2019 | 51.36 | 51.49 | 51.24 | 51.34 | 3,110,696 | -0.02(-0.04%) |
Nov 11, 2019 | 51.34 | 51.48 | 51.30 | 51.35 | 2,695,889 | -0.11(-0.21%) |
Nov 08, 2019 | 51.44 | 51.56 | 51.33 | 51.46 | 5,870,947 | -0.08(-0.16%) |
Nov 07, 2019 | 51.74 | 51.75 | 51.42 | 51.54 | 5,585,365 | -0.17(-0.33%) |
Nov 06, 2019 | 51.51 | 51.81 | 51.49 | 51.72 | 5,884,889 | +0.24(+0.46%) |
Nov 05, 2019 | 51.64 | 51.68 | 51.29 | 51.48 | 6,817,043 | -0.27(-0.53%) |
Nov 04, 2019 | 52.21 | 52.23 | 51.62 | 51.75 | 5,854,570 | -0.35(-0.68%) |