Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 54.40 | 54.43 | 53.92 | 54.10 | 15,298,400 | -0.90(-1.64%) |
Jan 30, 2020 | 54.56 | 55.01 | 54.40 | 55.00 | 17,435,774 | -0.08(-0.14%) |
Jan 29, 2020 | 55.27 | 55.27 | 55.07 | 55.07 | 5,304,872 | -0.18(-0.32%) |
Jan 28, 2020 | 54.97 | 55.26 | 54.89 | 55.25 | 8,732,993 | +0.49(+0.89%) |
Jan 27, 2020 | 54.89 | 55.11 | 54.76 | 54.76 | 10,776,458 | -1.00(-1.80%) |
Jan 24, 2020 | 56.13 | 56.16 | 55.67 | 55.76 | 6,085,263 | -0.22(-0.38%) |
Jan 23, 2020 | 55.92 | 56.05 | 55.72 | 55.98 | 4,943,210 | +0.07(+0.12%) |
Jan 22, 2020 | 56.03 | 56.07 | 55.85 | 55.91 | 7,536,467 | +0.25(+0.45%) |
Jan 21, 2020 | 55.90 | 55.94 | 55.66 | 55.66 | 7,456,432 | -0.30(-0.54%) |
Jan 17, 2020 | 55.92 | 56.00 | 55.81 | 55.96 | 3,797,324 | +0.04(+0.07%) |
Jan 16, 2020 | 55.84 | 55.97 | 55.79 | 55.92 | 4,468,615 | +0.04(+0.07%) |
Jan 15, 2020 | 55.80 | 55.94 | 55.80 | 55.89 | 5,630,409 | -0.21(-0.37%) |
Jan 14, 2020 | 55.93 | 56.16 | 55.91 | 56.09 | 12,401,381 | +0.02(+0.03%) |
Jan 13, 2020 | 55.76 | 56.09 | 55.67 | 56.07 | 8,032,561 | +0.32(+0.57%) |
Jan 10, 2020 | 56.00 | 56.06 | 55.68 | 55.75 | 5,259,846 | -0.39(-0.70%) |
Jan 09, 2020 | 56.07 | 56.18 | 55.97 | 56.15 | 7,593,637 | +0.39(+0.71%) |
Jan 08, 2020 | 55.64 | 55.97 | 55.60 | 55.75 | 8,238,608 | +0.01(+0.02%) |
Jan 07, 2020 | 55.92 | 55.97 | 55.73 | 55.75 | 5,352,232 | +0.09(+0.17%) |
Jan 06, 2020 | 55.39 | 55.69 | 55.39 | 55.65 | 5,747,414 | +0.20(+0.35%) |
Jan 03, 2020 | 55.39 | 55.87 | 55.33 | 55.45 | 8,957,783 | -0.62(-1.10%) |
Jan 02, 2020 | 56.02 | 56.17 | 55.92 | 56.07 | 13,389,295 | +0.58(+1.05%) |
Dec 31, 2019 | 55.29 | 55.51 | 55.22 | 55.49 | 5,459,261 | +0.18(+0.32%) |
Dec 30, 2019 | 55.77 | 55.78 | 55.28 | 55.31 | 6,942,399 | -0.50(-0.89%) |
Dec 27, 2019 | 55.96 | 56.01 | 55.76 | 55.81 | 3,994,498 | -0.10(-0.18%) |
Dec 26, 2019 | 55.84 | 55.93 | 55.80 | 55.91 | 3,794,323 | +0.15(+0.27%) |
Dec 24, 2019 | 55.80 | 55.85 | 55.73 | 55.76 | 3,978,485 | -0.22(-0.40%) |
Dec 23, 2019 | 55.90 | 56.03 | 55.86 | 55.99 | 4,208,139 | -0.05(-0.08%) |
Dec 20, 2019 | 56.05 | 56.12 | 55.98 | 56.04 | 6,881,536 | -0.04(-0.07%) |
Dec 19, 2019 | 56.00 | 56.17 | 56.00 | 56.07 | 3,979,264 | -0.06(-0.10%) |
Dec 18, 2019 | 56.05 | 56.13 | 56.01 | 56.13 | 5,540,538 | -0.22(-0.40%) |
Dec 17, 2019 | 56.32 | 56.47 | 56.25 | 56.35 | 8,644,275 | -0.12(-0.22%) |
Dec 16, 2019 | 56.27 | 56.49 | 56.27 | 56.48 | 7,779,747 | +0.26(+0.46%) |
Dec 13, 2019 | 55.92 | 56.24 | 55.86 | 56.22 | 13,501,861 | +0.15(+0.26%) |
Dec 12, 2019 | 55.67 | 56.18 | 55.64 | 56.07 | 8,401,680 | +0.14(+0.25%) |
Dec 11, 2019 | 55.72 | 55.99 | 55.70 | 55.93 | 5,973,981 | +0.12(+0.22%) |
Dec 10, 2019 | 55.83 | 55.97 | 55.72 | 55.81 | 12,038,720 | -0.03(-0.05%) |
Dec 09, 2019 | 56.02 | 56.09 | 55.82 | 55.84 | 4,257,806 | -0.31(-0.56%) |
Dec 06, 2019 | 56.01 | 56.19 | 56.01 | 56.15 | 11,171,611 | +0.64(+1.15%) |
Dec 05, 2019 | 55.64 | 55.64 | 55.46 | 55.51 | 7,158,321 | -0.18(-0.32%) |
Dec 04, 2019 | 55.61 | 55.74 | 55.53 | 55.69 | 6,686,949 | +0.57(+1.04%) |
Dec 03, 2019 | 54.70 | 55.15 | 54.57 | 55.12 | 6,845,550 | +0.21(+0.39%) |
Dec 02, 2019 | 55.13 | 55.13 | 54.56 | 54.90 | 16,051,253 | -0.11(-0.20%) |
Nov 29, 2019 | 54.98 | 55.07 | 54.96 | 55.01 | 4,006,397 | -0.53(-0.95%) |
Nov 27, 2019 | 55.48 | 55.55 | 55.46 | 55.54 | 7,449,001 | +0.11(+0.20%) |
Nov 26, 2019 | 55.37 | 55.47 | 55.30 | 55.43 | 5,981,301 | -0.09(-0.17%) |
Nov 25, 2019 | 55.38 | 55.52 | 55.37 | 55.52 | 7,425,028 | +0.38(+0.69%) |
Nov 22, 2019 | 55.13 | 55.19 | 55.02 | 55.14 | 4,234,766 | +0.04(+0.07%) |
Nov 21, 2019 | 55.09 | 55.13 | 54.93 | 55.11 | 3,425,053 | +0.06(+0.10%) |
Nov 20, 2019 | 55.09 | 55.23 | 54.85 | 55.05 | 8,047,213 | -0.17(-0.30%) |
Nov 19, 2019 | 55.31 | 55.35 | 55.07 | 55.22 | 4,293,810 | -0.18(-0.32%) |
Nov 18, 2019 | 55.25 | 55.41 | 55.15 | 55.39 | 4,677,239 | +0.05(+0.08%) |
Nov 15, 2019 | 55.15 | 55.35 | 55.14 | 55.35 | 5,477,508 | +0.32(+0.59%) |
Nov 14, 2019 | 54.81 | 55.03 | 54.81 | 55.02 | 6,694,554 | -0.24(-0.44%) |
Nov 13, 2019 | 54.97 | 55.31 | 54.97 | 55.26 | 7,875,717 | -0.19(-0.35%) |
Nov 12, 2019 | 55.46 | 55.57 | 55.35 | 55.46 | 4,969,718 | +0.12(+0.22%) |
Nov 11, 2019 | 55.11 | 55.38 | 55.11 | 55.34 | 2,785,277 | -0.14(-0.25%) |
Nov 08, 2019 | 55.25 | 55.49 | 55.13 | 55.48 | 7,678,342 | -0.03(-0.05%) |
Nov 07, 2019 | 55.62 | 55.68 | 55.49 | 55.50 | 9,928,975 | +0.32(+0.59%) |
Nov 06, 2019 | 55.20 | 55.28 | 55.11 | 55.18 | 14,668,859 | -0.12(-0.22%) |
Nov 05, 2019 | 55.31 | 55.39 | 55.16 | 55.30 | 8,407,987 | +0.07(+0.13%) |
Nov 04, 2019 | 55.17 | 55.25 | 55.10 | 55.23 | 8,873,327 | +0.37(+0.67%) |