Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 51.72 | 52.47 | 51.58 | 52.38 | 7,831,125 | +0.46(+0.89%) |
Oct 30, 2019 | 52.16 | 52.29 | 51.52 | 51.92 | 7,650,038 | -0.25(-0.47%) |
Oct 29, 2019 | 52.62 | 52.62 | 52.00 | 52.16 | 6,731,600 | -0.23(-0.44%) |
Oct 28, 2019 | 52.31 | 52.57 | 51.61 | 52.39 | 9,554,465 | +0.34(+0.65%) |
Oct 25, 2019 | 51.79 | 52.84 | 51.40 | 52.06 | 14,614,433 | -2.20(-4.06%) |
Oct 24, 2019 | 54.88 | 54.88 | 53.96 | 54.26 | 6,812,393 | -0.48(-0.87%) |
Oct 23, 2019 | 54.03 | 54.79 | 53.87 | 54.74 | 7,412,741 | +0.59(+1.09%) |
Oct 22, 2019 | 54.02 | 54.74 | 53.99 | 54.14 | 7,400,836 | +0.53(+1.00%) |
Oct 21, 2019 | 53.39 | 53.74 | 53.27 | 53.61 | 4,741,240 | +0.25(+0.46%) |
Oct 18, 2019 | 53.77 | 53.81 | 52.78 | 53.36 | 10,710,950 | -0.26(-0.49%) |
Oct 17, 2019 | 53.68 | 54.00 | 53.26 | 53.63 | 5,703,964 | -0.06(-0.11%) |
Oct 16, 2019 | 53.49 | 54.16 | 53.44 | 53.68 | 5,913,468 | +0.00(+0.00%) |
Oct 15, 2019 | 53.30 | 54.05 | 53.12 | 53.68 | 6,970,341 | +0.65(+1.22%) |
Oct 14, 2019 | 52.48 | 53.45 | 52.48 | 53.03 | 5,545,224 | +0.43(+0.81%) |
Oct 11, 2019 | 52.57 | 53.02 | 52.34 | 52.61 | 6,873,273 | +0.60(+1.15%) |
Oct 10, 2019 | 51.07 | 52.12 | 50.97 | 52.01 | 7,112,188 | +1.05(+2.07%) |
Oct 09, 2019 | 51.21 | 51.32 | 50.77 | 50.95 | 4,445,027 | +0.24(+0.47%) |
Oct 08, 2019 | 51.24 | 51.37 | 50.45 | 50.72 | 5,644,017 | -0.86(-1.66%) |
Oct 07, 2019 | 51.42 | 52.27 | 51.20 | 51.57 | 7,358,663 | +0.14(+0.27%) |
Oct 04, 2019 | 51.34 | 51.56 | 50.91 | 51.43 | 6,319,942 | +0.27(+0.53%) |
Oct 03, 2019 | 50.76 | 51.25 | 50.06 | 51.16 | 7,960,334 | +0.50(+0.99%) |
Oct 02, 2019 | 51.74 | 51.74 | 50.58 | 50.66 | 8,096,099 | -1.32(-2.53%) |
Oct 01, 2019 | 52.29 | 52.89 | 51.76 | 51.97 | 5,966,047 | -0.13(-0.25%) |
Sep 30, 2019 | 51.71 | 52.46 | 51.68 | 52.11 | 10,535,036 | +0.39(+0.76%) |
Sep 27, 2019 | 52.26 | 52.55 | 51.44 | 51.71 | 9,014,952 | -0.33(-0.63%) |
Sep 26, 2019 | 52.96 | 52.96 | 51.87 | 52.04 | 7,916,296 | -0.74(-1.40%) |
Sep 25, 2019 | 53.03 | 53.31 | 52.63 | 52.78 | 6,021,849 | -0.30(-0.56%) |
Sep 24, 2019 | 54.25 | 54.28 | 52.81 | 53.08 | 7,146,838 | -0.96(-1.78%) |
Sep 23, 2019 | 54.46 | 54.53 | 53.34 | 54.04 | 6,771,057 | -0.57(-1.04%) |
Sep 20, 2019 | 54.17 | 55.09 | 54.17 | 54.60 | 11,890,473 | +0.38(+0.70%) |
Sep 19, 2019 | 54.14 | 54.62 | 53.96 | 54.23 | 5,108,513 | +0.20(+0.37%) |
Sep 18, 2019 | 54.27 | 54.38 | 53.53 | 54.03 | 5,290,891 | -0.37(-0.68%) |
Sep 17, 2019 | 54.18 | 54.46 | 53.67 | 54.40 | 5,875,448 | +0.21(+0.38%) |
Sep 16, 2019 | 54.50 | 54.61 | 53.98 | 54.19 | 5,649,030 | -0.49(-0.90%) |
Sep 13, 2019 | 54.88 | 55.48 | 54.23 | 54.69 | 5,856,380 | +0.13(+0.24%) |
Sep 12, 2019 | 55.49 | 55.53 | 54.47 | 54.56 | 7,900,941 | -0.90(-1.62%) |
Sep 11, 2019 | 54.56 | 55.52 | 54.56 | 55.45 | 10,867,393 | +0.81(+1.49%) |
Sep 10, 2019 | 53.82 | 54.72 | 53.57 | 54.64 | 9,109,512 | +0.61(+1.13%) |
Sep 09, 2019 | 52.66 | 54.22 | 52.64 | 54.03 | 10,682,529 | +1.23(+2.33%) |
Sep 06, 2019 | 52.37 | 52.94 | 52.06 | 52.80 | 8,389,518 | +0.62(+1.19%) |
Sep 05, 2019 | 51.67 | 52.54 | 51.58 | 52.18 | 7,380,011 | +0.64(+1.25%) |
Sep 04, 2019 | 51.61 | 51.86 | 50.82 | 51.53 | 7,246,154 | +0.24(+0.48%) |
Sep 03, 2019 | 51.44 | 51.59 | 50.72 | 51.29 | 6,027,606 | -0.46(-0.90%) |
Aug 30, 2019 | 52.12 | 52.14 | 51.19 | 51.75 | 6,508,497 | -0.17(-0.33%) |
Aug 29, 2019 | 52.35 | 52.47 | 51.54 | 51.92 | 5,842,283 | +0.09(+0.17%) |
Aug 28, 2019 | 51.35 | 52.28 | 51.09 | 51.84 | 6,680,580 | +0.27(+0.52%) |
Aug 27, 2019 | 51.73 | 52.04 | 51.26 | 51.57 | 6,417,368 | +0.25(+0.49%) |
Aug 26, 2019 | 51.56 | 51.58 | 50.77 | 51.31 | 4,976,313 | +0.40(+0.78%) |
Aug 23, 2019 | 52.19 | 52.67 | 50.65 | 50.91 | 9,194,057 | -1.39(-2.66%) |
Aug 22, 2019 | 52.38 | 52.70 | 51.75 | 52.31 | 6,243,040 | +0.07(+0.14%) |
Aug 21, 2019 | 52.16 | 52.34 | 51.86 | 52.23 | 5,517,040 | +0.56(+1.09%) |
Aug 20, 2019 | 52.16 | 52.38 | 51.62 | 51.67 | 6,490,272 | -0.55(-1.05%) |
Aug 19, 2019 | 51.88 | 52.47 | 51.88 | 52.22 | 7,566,764 | +0.79(+1.54%) |
Aug 16, 2019 | 51.65 | 51.73 | 51.18 | 51.43 | 9,322,478 | +0.22(+0.43%) |
Aug 15, 2019 | 51.54 | 51.97 | 51.18 | 51.21 | 5,842,727 | -0.20(-0.40%) |
Aug 14, 2019 | 51.88 | 51.97 | 51.25 | 51.41 | 7,835,501 | -0.96(-1.84%) |
Aug 13, 2019 | 51.90 | 52.93 | 51.90 | 52.37 | 5,920,332 | +0.26(+0.50%) |
Aug 12, 2019 | 52.89 | 53.33 | 51.71 | 52.11 | 7,002,353 | -1.03(-1.93%) |
Aug 09, 2019 | 52.70 | 53.53 | 52.42 | 53.14 | 6,424,765 | +0.34(+0.65%) |
Aug 08, 2019 | 51.90 | 52.86 | 51.81 | 52.80 | 6,370,568 | +0.77(+1.47%) |
Aug 07, 2019 | 51.59 | 52.29 | 50.94 | 52.03 | 6,691,688 | -0.08(-0.16%) |
Aug 06, 2019 | 51.69 | 52.25 | 51.02 | 52.11 | 8,657,462 | +0.51(+0.98%) |
Aug 05, 2019 | 52.37 | 52.63 | 51.21 | 51.61 | 8,875,224 | -1.30(-2.45%) |
Aug 02, 2019 | 53.10 | 53.32 | 52.33 | 52.90 | 8,290,931 | -0.42(-0.79%) |