Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 53.33 | 53.43 | 52.50 | 52.79 | 7,866,593 | -0.60(-1.12%) |
Oct 30, 2019 | 53.18 | 53.47 | 52.93 | 53.39 | 6,996,368 | +0.05(+0.09%) |
Oct 29, 2019 | 52.78 | 53.59 | 52.66 | 53.34 | 4,569,529 | +0.33(+0.62%) |
Oct 28, 2019 | 53.06 | 53.29 | 52.85 | 53.02 | 3,752,688 | +0.16(+0.31%) |
Oct 25, 2019 | 52.29 | 52.98 | 52.24 | 52.85 | 4,450,443 | +0.57(+1.09%) |
Oct 24, 2019 | 52.32 | 52.61 | 52.00 | 52.28 | 5,181,466 | +0.16(+0.31%) |
Oct 23, 2019 | 51.98 | 52.35 | 51.93 | 52.12 | 4,407,864 | +0.33(+0.63%) |
Oct 22, 2019 | 51.97 | 52.15 | 51.57 | 51.79 | 4,538,334 | -0.22(-0.42%) |
Oct 21, 2019 | 52.41 | 52.57 | 52.01 | 52.01 | 3,225,585 | -0.16(-0.31%) |
Oct 18, 2019 | 52.13 | 52.40 | 51.97 | 52.17 | 3,397,217 | -0.09(-0.17%) |
Oct 17, 2019 | 52.38 | 52.66 | 52.17 | 52.26 | 3,430,123 | +0.14(+0.26%) |
Oct 16, 2019 | 52.03 | 52.51 | 51.99 | 52.13 | 4,238,809 | +0.11(+0.21%) |
Oct 15, 2019 | 51.92 | 52.27 | 51.75 | 52.02 | 5,418,039 | +0.36(+0.70%) |
Oct 14, 2019 | 51.85 | 51.98 | 51.63 | 51.66 | 5,186,273 | -0.37(-0.71%) |
Oct 11, 2019 | 51.65 | 52.51 | 51.58 | 52.03 | 11,363,593 | +0.99(+1.94%) |
Oct 10, 2019 | 50.74 | 51.28 | 50.60 | 51.04 | 7,466,467 | +0.46(+0.91%) |
Oct 09, 2019 | 50.50 | 50.76 | 50.22 | 50.58 | 10,028,517 | +0.56(+1.12%) |
Oct 08, 2019 | 50.54 | 50.58 | 50.00 | 50.01 | 8,614,197 | -0.89(-1.75%) |
Oct 07, 2019 | 50.95 | 51.43 | 50.75 | 50.90 | 9,513,241 | -0.18(-0.36%) |
Oct 04, 2019 | 50.85 | 51.20 | 50.80 | 51.09 | 6,939,053 | +0.27(+0.54%) |
Oct 03, 2019 | 50.50 | 50.82 | 49.99 | 50.81 | 9,111,737 | +0.18(+0.36%) |
Oct 02, 2019 | 51.08 | 51.15 | 50.15 | 50.63 | 12,886,469 | -0.93(-1.79%) |
Oct 01, 2019 | 52.88 | 53.06 | 51.55 | 51.56 | 8,067,079 | -1.24(-2.35%) |
Sep 30, 2019 | 52.38 | 52.90 | 52.37 | 52.80 | 4,277,128 | +0.44(+0.85%) |
Sep 27, 2019 | 52.58 | 52.81 | 52.15 | 52.36 | 6,818,684 | -0.15(-0.28%) |
Sep 26, 2019 | 52.68 | 52.71 | 52.26 | 52.50 | 4,452,428 | -0.12(-0.22%) |
Sep 25, 2019 | 52.35 | 52.72 | 52.12 | 52.62 | 5,062,643 | +0.27(+0.52%) |
Sep 24, 2019 | 52.91 | 53.03 | 52.18 | 52.35 | 9,965,080 | -0.45(-0.86%) |
Sep 23, 2019 | 52.56 | 52.96 | 52.56 | 52.80 | 3,384,958 | -0.13(-0.24%) |
Sep 20, 2019 | 53.24 | 53.34 | 52.69 | 52.93 | 5,728,422 | -0.12(-0.23%) |
Sep 19, 2019 | 53.09 | 53.36 | 52.95 | 53.05 | 3,618,440 | +0.09(+0.17%) |
Sep 18, 2019 | 52.95 | 53.04 | 52.48 | 52.96 | 4,522,453 | +0.03(+0.05%) |
Sep 17, 2019 | 52.48 | 53.04 | 52.32 | 52.93 | 4,525,839 | +0.42(+0.81%) |
Sep 16, 2019 | 53.22 | 53.42 | 52.45 | 52.51 | 5,244,149 | -0.88(-1.64%) |
Sep 13, 2019 | 53.14 | 53.55 | 53.09 | 53.38 | 6,064,088 | +0.58(+1.09%) |
Sep 12, 2019 | 52.76 | 53.02 | 52.41 | 52.81 | 11,880,434 | +0.41(+0.78%) |
Sep 11, 2019 | 52.02 | 52.43 | 51.67 | 52.40 | 5,991,134 | +0.50(+0.96%) |
Sep 10, 2019 | 51.35 | 51.91 | 51.26 | 51.90 | 5,516,429 | +0.51(+0.98%) |
Sep 09, 2019 | 51.78 | 51.80 | 51.30 | 51.40 | 7,590,739 | -0.27(-0.52%) |
Sep 06, 2019 | 51.57 | 51.80 | 51.35 | 51.67 | 4,378,320 | +0.20(+0.39%) |
Sep 05, 2019 | 51.76 | 51.95 | 51.43 | 51.47 | 6,452,035 | +0.08(+0.16%) |
Sep 04, 2019 | 51.22 | 51.43 | 51.06 | 51.39 | 6,582,697 | +0.62(+1.23%) |
Sep 03, 2019 | 50.78 | 50.88 | 50.42 | 50.77 | 6,434,056 | -0.41(-0.79%) |
Aug 30, 2019 | 51.24 | 51.43 | 51.01 | 51.17 | 5,618,080 | +0.34(+0.67%) |
Aug 29, 2019 | 50.81 | 51.06 | 50.73 | 50.83 | 4,534,791 | +0.64(+1.28%) |
Aug 28, 2019 | 49.64 | 50.30 | 49.49 | 50.19 | 4,179,230 | +0.39(+0.78%) |
Aug 27, 2019 | 49.95 | 50.26 | 49.67 | 49.80 | 6,198,185 | +0.04(+0.07%) |
Aug 26, 2019 | 50.01 | 50.08 | 49.53 | 49.76 | 8,254,700 | +0.16(+0.33%) |
Aug 23, 2019 | 50.60 | 50.82 | 49.36 | 49.60 | 10,070,735 | -1.23(-2.42%) |
Aug 22, 2019 | 51.27 | 51.51 | 50.71 | 50.83 | 2,888,574 | -0.34(-0.67%) |
Aug 21, 2019 | 51.25 | 51.37 | 50.91 | 51.17 | 3,547,561 | +0.26(+0.51%) |
Aug 20, 2019 | 51.30 | 51.35 | 50.87 | 50.91 | 5,249,996 | -0.60(-1.17%) |
Aug 19, 2019 | 51.56 | 51.71 | 51.43 | 51.52 | 3,686,802 | +0.41(+0.79%) |
Aug 16, 2019 | 50.44 | 51.23 | 50.38 | 51.11 | 6,477,082 | +0.88(+1.76%) |
Aug 15, 2019 | 50.49 | 50.50 | 49.86 | 50.22 | 9,880,571 | +0.02(+0.04%) |
Aug 14, 2019 | 51.09 | 51.31 | 50.16 | 50.21 | 10,113,616 | -1.64(-3.17%) |
Aug 13, 2019 | 51.34 | 52.49 | 51.05 | 51.85 | 7,836,996 | +0.57(+1.11%) |
Aug 12, 2019 | 52.04 | 52.09 | 51.20 | 51.28 | 11,489,050 | -0.83(-1.59%) |
Aug 09, 2019 | 52.32 | 52.40 | 51.83 | 52.11 | 5,123,107 | -0.42(-0.79%) |
Aug 08, 2019 | 51.80 | 52.54 | 51.80 | 52.53 | 6,353,468 | +0.98(+1.91%) |
Aug 07, 2019 | 50.41 | 51.62 | 50.36 | 51.54 | 25,778,240 | +0.70(+1.38%) |
Aug 06, 2019 | 50.99 | 51.00 | 50.22 | 50.84 | 12,733,888 | +0.06(+0.12%) |
Aug 05, 2019 | 51.30 | 51.48 | 50.42 | 50.78 | 11,400,580 | -0.97(-1.88%) |
Aug 02, 2019 | 52.08 | 52.15 | 51.39 | 51.75 | 8,306,423 | -0.61(-1.17%) |