Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 55.49 | 56.11 | 55.48 | 56.10 | 16,366,962 | +0.24(+0.43%) |
Dec 30, 2019 | 56.35 | 56.62 | 55.79 | 55.86 | 15,784,023 | -0.33(-0.59%) |
Dec 27, 2019 | 56.44 | 56.53 | 56.18 | 56.19 | 13,083,743 | -0.19(-0.34%) |
Dec 26, 2019 | 56.43 | 56.68 | 56.28 | 56.38 | 10,996,098 | +0.09(+0.16%) |
Dec 24, 2019 | 56.56 | 56.68 | 56.20 | 56.29 | 4,949,893 | -0.22(-0.38%) |
Dec 23, 2019 | 56.16 | 56.52 | 55.90 | 56.51 | 17,628,818 | +0.28(+0.50%) |
Dec 20, 2019 | 56.16 | 56.46 | 55.79 | 56.23 | 43,651,948 | +0.44(+0.79%) |
Dec 19, 2019 | 56.27 | 56.32 | 55.66 | 55.79 | 16,510,298 | -0.39(-0.69%) |
Dec 18, 2019 | 55.98 | 56.51 | 55.70 | 56.17 | 16,981,814 | +0.15(+0.27%) |
Dec 17, 2019 | 56.26 | 56.58 | 55.72 | 56.02 | 17,974,936 | -0.26(-0.46%) |
Dec 16, 2019 | 56.03 | 56.48 | 56.03 | 56.28 | 18,917,742 | +0.62(+1.11%) |
Dec 13, 2019 | 56.66 | 56.71 | 55.57 | 55.66 | 15,270,483 | -0.89(-1.58%) |
Dec 12, 2019 | 55.44 | 56.58 | 55.39 | 56.55 | 21,225,236 | +1.11(+2.00%) |
Dec 11, 2019 | 55.26 | 56.08 | 55.21 | 55.44 | 17,101,390 | -0.08(-0.14%) |
Dec 10, 2019 | 56.00 | 56.40 | 55.23 | 55.52 | 17,764,778 | -0.48(-0.86%) |
Dec 09, 2019 | 55.54 | 56.25 | 55.49 | 56.00 | 15,421,257 | +0.12(+0.22%) |
Dec 06, 2019 | 55.28 | 56.17 | 55.28 | 55.88 | 17,055,698 | +0.88(+1.61%) |
Dec 05, 2019 | 55.38 | 55.45 | 54.84 | 55.00 | 16,305,984 | -0.19(-0.35%) |
Dec 04, 2019 | 54.87 | 55.28 | 54.78 | 55.19 | 13,744,489 | +0.62(+1.13%) |
Dec 03, 2019 | 54.67 | 54.87 | 54.28 | 54.57 | 15,990,016 | -0.43(-0.79%) |
Dec 02, 2019 | 55.07 | 55.38 | 54.97 | 55.01 | 13,828,737 | +0.23(+0.43%) |
Nov 29, 2019 | 54.93 | 55.09 | 54.67 | 54.77 | 9,927,151 | -0.46(-0.83%) |
Nov 27, 2019 | 55.28 | 55.54 | 55.00 | 55.23 | 10,443,734 | -0.03(-0.06%) |
Nov 26, 2019 | 55.41 | 55.50 | 55.01 | 55.26 | 19,226,616 | -0.14(-0.25%) |
Nov 25, 2019 | 55.77 | 55.83 | 55.24 | 55.40 | 13,272,173 | -0.37(-0.66%) |
Nov 22, 2019 | 56.04 | 56.42 | 55.74 | 55.77 | 15,105,047 | -0.24(-0.43%) |
Nov 21, 2019 | 54.68 | 56.07 | 54.60 | 56.01 | 17,514,466 | +1.32(+2.41%) |
Nov 20, 2019 | 54.40 | 55.10 | 54.12 | 54.69 | 21,059,658 | +0.17(+0.31%) |
Nov 19, 2019 | 54.99 | 55.12 | 54.49 | 54.52 | 15,679,693 | -0.56(-1.02%) |
Nov 18, 2019 | 55.23 | 55.33 | 54.91 | 55.09 | 12,557,702 | -0.54(-0.97%) |
Nov 15, 2019 | 55.24 | 55.71 | 55.21 | 55.62 | 13,998,119 | +0.55(+1.01%) |
Nov 14, 2019 | 55.36 | 55.45 | 54.81 | 55.07 | 14,030,720 | -0.24(-0.44%) |
Nov 13, 2019 | 55.49 | 55.59 | 55.15 | 55.31 | 14,977,929 | -0.46(-0.82%) |
Nov 12, 2019 | 56.49 | 56.61 | 55.46 | 55.77 | 17,313,016 | -0.78(-1.38%) |
Nov 11, 2019 | 56.44 | 56.77 | 56.25 | 56.55 | 10,789,465 | -0.35(-0.61%) |
Nov 08, 2019 | 57.57 | 57.72 | 56.81 | 56.89 | 15,060,267 | -1.10(-1.90%) |
Nov 07, 2019 | 57.22 | 58.01 | 57.19 | 58.00 | 16,455,056 | +1.21(+2.13%) |
Nov 06, 2019 | 57.88 | 57.88 | 56.56 | 56.79 | 17,612,190 | -1.27(-2.19%) |
Nov 05, 2019 | 57.23 | 58.08 | 57.07 | 58.06 | 18,792,982 | +1.13(+1.98%) |
Nov 04, 2019 | 55.66 | 57.09 | 55.56 | 56.93 | 19,956,274 | +1.64(+2.97%) |
Nov 01, 2019 | 54.33 | 55.29 | 54.26 | 55.29 | 17,761,164 | +1.61(+3.00%) |
Oct 31, 2019 | 53.59 | 53.79 | 53.33 | 53.67 | 20,349,230 | -0.12(-0.22%) |
Oct 30, 2019 | 54.31 | 54.31 | 53.44 | 53.79 | 16,159,771 | -0.57(-1.05%) |
Oct 29, 2019 | 54.40 | 54.83 | 54.21 | 54.37 | 17,490,702 | -0.16(-0.29%) |
Oct 28, 2019 | 55.18 | 55.34 | 54.48 | 54.52 | 14,111,249 | -0.48(-0.88%) |
Oct 25, 2019 | 54.73 | 55.19 | 54.73 | 55.01 | 9,576,428 | +0.13(+0.23%) |
Oct 24, 2019 | 55.57 | 55.64 | 54.83 | 54.88 | 11,416,769 | -0.52(-0.95%) |
Oct 23, 2019 | 54.78 | 55.41 | 54.64 | 55.41 | 10,980,222 | +0.52(+0.96%) |
Oct 22, 2019 | 54.64 | 55.41 | 54.53 | 54.88 | 11,962,643 | +0.28(+0.51%) |
Oct 21, 2019 | 53.87 | 54.63 | 53.87 | 54.60 | 13,183,303 | +0.90(+1.67%) |
Oct 18, 2019 | 53.91 | 54.14 | 53.71 | 53.71 | 16,961,774 | -0.42(-0.78%) |
Oct 17, 2019 | 54.40 | 54.72 | 54.08 | 54.13 | 12,500,863 | -0.07(-0.13%) |
Oct 16, 2019 | 54.98 | 55.23 | 54.18 | 54.20 | 12,351,166 | -0.95(-1.71%) |
Oct 15, 2019 | 54.86 | 55.60 | 54.82 | 55.14 | 8,377,351 | +0.19(+0.35%) |
Oct 14, 2019 | 54.49 | 55.10 | 54.48 | 54.95 | 8,640,722 | +0.16(+0.29%) |
Oct 11, 2019 | 54.79 | 55.20 | 54.72 | 54.79 | 12,810,365 | +0.58(+1.07%) |
Oct 10, 2019 | 53.56 | 54.30 | 53.52 | 54.21 | 10,629,310 | +0.64(+1.20%) |
Oct 09, 2019 | 53.46 | 53.78 | 53.38 | 53.57 | 10,858,338 | +0.59(+1.11%) |
Oct 08, 2019 | 53.65 | 53.95 | 52.94 | 52.98 | 13,028,160 | -1.05(-1.94%) |
Oct 07, 2019 | 54.57 | 54.83 | 54.03 | 54.03 | 14,572,534 | -0.75(-1.38%) |
Oct 04, 2019 | 54.10 | 54.87 | 53.87 | 54.79 | 13,330,282 | +0.79(+1.46%) |
Oct 03, 2019 | 53.22 | 54.02 | 52.67 | 54.00 | 16,091,246 | +0.66(+1.24%) |
Oct 02, 2019 | 54.23 | 54.48 | 53.22 | 53.34 | 18,423,950 | -1.43(-2.61%) |