Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 55.31 | 55.53 | 55.24 | 55.52 | 5,456,960 | +0.18(+0.32%) |
Dec 30, 2019 | 55.80 | 55.81 | 55.30 | 55.34 | 6,939,473 | -0.50(-0.89%) |
Dec 27, 2019 | 55.98 | 56.03 | 55.78 | 55.83 | 3,992,814 | -0.10(-0.18%) |
Dec 26, 2019 | 55.86 | 55.95 | 55.83 | 55.94 | 3,792,724 | +0.15(+0.27%) |
Dec 24, 2019 | 55.83 | 55.87 | 55.75 | 55.79 | 3,976,808 | -0.22(-0.40%) |
Dec 23, 2019 | 55.93 | 56.05 | 55.88 | 56.01 | 4,206,365 | -0.05(-0.08%) |
Dec 20, 2019 | 56.08 | 56.14 | 56.00 | 56.06 | 6,878,636 | -0.04(-0.07%) |
Dec 19, 2019 | 56.02 | 56.19 | 56.02 | 56.10 | 3,977,587 | -0.06(-0.10%) |
Dec 18, 2019 | 56.08 | 56.15 | 56.03 | 56.15 | 5,538,202 | -0.23(-0.40%) |
Dec 17, 2019 | 56.34 | 56.49 | 56.28 | 56.38 | 8,640,631 | -0.12(-0.22%) |
Dec 16, 2019 | 56.29 | 56.52 | 56.29 | 56.50 | 7,776,468 | +0.26(+0.46%) |
Dec 13, 2019 | 55.94 | 56.26 | 55.88 | 56.24 | 13,496,170 | +0.15(+0.26%) |
Dec 12, 2019 | 55.69 | 56.20 | 55.67 | 56.09 | 8,398,139 | +0.14(+0.25%) |
Dec 11, 2019 | 55.74 | 56.01 | 55.72 | 55.95 | 5,971,463 | +0.12(+0.22%) |
Dec 10, 2019 | 55.85 | 56.00 | 55.74 | 55.83 | 12,033,646 | -0.03(-0.05%) |
Dec 09, 2019 | 56.05 | 56.11 | 55.84 | 55.86 | 4,256,011 | -0.31(-0.56%) |
Dec 06, 2019 | 56.04 | 56.21 | 56.04 | 56.18 | 11,166,902 | +0.64(+1.15%) |
Dec 05, 2019 | 55.67 | 55.67 | 55.49 | 55.54 | 7,155,303 | -0.18(-0.32%) |
Dec 04, 2019 | 55.63 | 55.76 | 55.56 | 55.71 | 6,684,131 | +0.57(+1.04%) |
Dec 03, 2019 | 54.72 | 55.18 | 54.59 | 55.14 | 6,842,665 | +0.21(+0.39%) |
Dec 02, 2019 | 55.15 | 55.16 | 54.58 | 54.93 | 16,044,487 | -0.11(-0.20%) |
Nov 29, 2019 | 55.00 | 55.09 | 54.98 | 55.04 | 4,004,708 | -0.53(-0.95%) |
Nov 27, 2019 | 55.50 | 55.57 | 55.48 | 55.57 | 7,445,861 | +0.11(+0.20%) |
Nov 26, 2019 | 55.39 | 55.49 | 55.32 | 55.45 | 5,978,780 | -0.09(-0.17%) |
Nov 25, 2019 | 55.41 | 55.55 | 55.39 | 55.55 | 7,421,898 | +0.38(+0.69%) |
Nov 22, 2019 | 55.15 | 55.21 | 55.04 | 55.17 | 4,232,981 | +0.04(+0.07%) |
Nov 21, 2019 | 55.11 | 55.15 | 54.95 | 55.13 | 3,423,609 | +0.06(+0.10%) |
Nov 20, 2019 | 55.11 | 55.25 | 54.87 | 55.07 | 8,043,821 | -0.17(-0.30%) |
Nov 19, 2019 | 55.33 | 55.37 | 55.09 | 55.24 | 4,292,000 | -0.18(-0.32%) |
Nov 18, 2019 | 55.27 | 55.44 | 55.18 | 55.42 | 4,675,267 | +0.05(+0.08%) |
Nov 15, 2019 | 55.18 | 55.37 | 55.17 | 55.37 | 5,475,199 | +0.32(+0.59%) |
Nov 14, 2019 | 54.83 | 55.06 | 54.83 | 55.05 | 6,691,733 | -0.24(-0.44%) |
Nov 13, 2019 | 54.99 | 55.33 | 54.99 | 55.29 | 7,872,398 | -0.19(-0.35%) |
Nov 12, 2019 | 55.48 | 55.59 | 55.37 | 55.48 | 4,967,623 | +0.12(+0.22%) |
Nov 11, 2019 | 55.13 | 55.40 | 55.13 | 55.36 | 2,784,103 | -0.14(-0.25%) |
Nov 08, 2019 | 55.27 | 55.51 | 55.16 | 55.50 | 7,675,106 | -0.03(-0.05%) |
Nov 07, 2019 | 55.64 | 55.70 | 55.51 | 55.53 | 9,924,789 | +0.32(+0.59%) |
Nov 06, 2019 | 55.22 | 55.31 | 55.13 | 55.20 | 14,662,676 | -0.12(-0.22%) |
Nov 05, 2019 | 55.33 | 55.42 | 55.19 | 55.32 | 8,404,443 | +0.07(+0.13%) |
Nov 04, 2019 | 55.19 | 55.27 | 55.12 | 55.25 | 8,869,587 | +0.37(+0.67%) |
Nov 01, 2019 | 54.87 | 55.04 | 54.80 | 54.88 | 7,672,082 | +0.54(+0.99%) |
Oct 31, 2019 | 54.25 | 54.34 | 54.04 | 54.34 | 7,860,583 | +0.01(+0.02%) |
Oct 30, 2019 | 54.19 | 54.34 | 53.97 | 54.33 | 7,341,354 | +0.15(+0.27%) |
Oct 29, 2019 | 54.07 | 54.21 | 54.06 | 54.19 | 6,365,277 | +0.23(+0.43%) |
Oct 28, 2019 | 53.78 | 53.97 | 53.77 | 53.95 | 5,679,104 | +0.16(+0.29%) |
Oct 25, 2019 | 53.61 | 53.85 | 53.58 | 53.80 | 4,808,198 | -0.03(-0.05%) |
Oct 24, 2019 | 53.81 | 53.85 | 53.63 | 53.82 | 4,812,878 | +0.03(+0.05%) |
Oct 23, 2019 | 53.67 | 53.89 | 53.64 | 53.80 | 8,543,741 | +0.22(+0.41%) |
Oct 22, 2019 | 53.67 | 53.79 | 53.54 | 53.57 | 7,527,756 | +0.06(+0.12%) |
Oct 21, 2019 | 53.52 | 53.62 | 53.47 | 53.51 | 4,588,643 | +0.38(+0.71%) |
Oct 18, 2019 | 53.04 | 53.21 | 52.96 | 53.13 | 5,735,111 | -0.10(-0.19%) |
Oct 17, 2019 | 53.28 | 53.36 | 53.06 | 53.23 | 5,219,410 | -0.14(-0.26%) |
Oct 16, 2019 | 53.26 | 53.42 | 53.22 | 53.37 | 4,546,883 | -0.11(-0.21%) |
Oct 15, 2019 | 53.13 | 53.59 | 53.11 | 53.48 | 9,466,337 | +0.79(+1.49%) |
Oct 14, 2019 | 52.66 | 52.83 | 52.64 | 52.69 | 2,520,403 | -0.23(-0.44%) |
Oct 11, 2019 | 52.69 | 53.16 | 52.66 | 52.93 | 15,557,212 | +0.65(+1.24%) |
Oct 10, 2019 | 52.07 | 52.39 | 52.03 | 52.28 | 8,615,715 | -0.06(-0.12%) |
Oct 09, 2019 | 52.30 | 52.39 | 52.18 | 52.34 | 5,086,239 | +0.45(+0.87%) |
Oct 08, 2019 | 52.11 | 52.21 | 51.87 | 51.89 | 7,466,700 | -0.31(-0.59%) |
Oct 07, 2019 | 52.28 | 52.49 | 52.18 | 52.19 | 5,873,039 | -0.33(-0.63%) |
Oct 04, 2019 | 52.05 | 52.55 | 52.04 | 52.53 | 5,660,820 | +0.60(+1.16%) |
Oct 03, 2019 | 51.63 | 51.93 | 51.43 | 51.93 | 10,026,846 | +0.26(+0.50%) |
Oct 02, 2019 | 52.00 | 52.00 | 51.52 | 51.67 | 8,913,980 | -0.65(-1.24%) |