Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 55.17 | 55.18 | 55.12 | 55.15 | 37,900 | -0.03(-0.05%) |
Nov 27, 2019 | 55.20 | 55.20 | 55.16 | 55.17 | 155,300 | +0.02(+0.05%) |
Nov 26, 2019 | 55.10 | 55.19 | 55.10 | 55.15 | 1,173,129 | +0.10(+0.18%) |
Nov 25, 2019 | 55.13 | 55.13 | 55.05 | 55.05 | 93,987 | -0.01(-0.02%) |
Nov 22, 2019 | 55.09 | 55.14 | 55.03 | 55.06 | 6,446,400 | +0.07(+0.13%) |
Nov 21, 2019 | 55.00 | 55.01 | 54.96 | 54.99 | 96,064 | -0.08(-0.15%) |
Nov 20, 2019 | 55.10 | 55.10 | 55.04 | 55.07 | 156,852 | +0.05(+0.08%) |
Nov 19, 2019 | 54.94 | 55.03 | 54.94 | 55.02 | 244,608 | +0.05(+0.08%) |
Nov 18, 2019 | 55.02 | 55.05 | 54.96 | 54.98 | 87,068 | +0.03(+0.05%) |
Nov 15, 2019 | 54.93 | 55.01 | 54.93 | 54.95 | 113,200 | -0.05(-0.09%) |
Nov 14, 2019 | 55.00 | 55.00 | 54.93 | 55.00 | 134,268 | +0.11(+0.20%) |
Nov 13, 2019 | 54.84 | 54.91 | 54.84 | 54.89 | 152,670 | +0.16(+0.29%) |
Nov 12, 2019 | 54.75 | 54.75 | 54.70 | 54.73 | 148,779 | +0.03(+0.05%) |
Nov 11, 2019 | 54.79 | 54.84 | 54.68 | 54.70 | 111,254 | -0.07(-0.13%) |
Nov 08, 2019 | 54.72 | 54.78 | 54.69 | 54.77 | 99,500 | +0.04(+0.07%) |
Nov 07, 2019 | 54.91 | 54.92 | 54.70 | 54.73 | 311,889 | -0.30(-0.55%) |
Nov 06, 2019 | 55.02 | 55.07 | 54.95 | 55.03 | 393,204 | +0.06(+0.12%) |
Nov 05, 2019 | 55.01 | 55.01 | 54.94 | 54.97 | 129,702 | -0.10(-0.18%) |
Nov 04, 2019 | 55.18 | 55.18 | 55.04 | 55.07 | 116,939 | -0.14(-0.25%) |
Nov 01, 2019 | 55.30 | 55.30 | 55.17 | 55.21 | 135,400 | -0.18(-0.32%) |
Oct 31, 2019 | 55.25 | 55.39 | 55.25 | 55.39 | 245,906 | +0.24(+0.44%) |
Oct 30, 2019 | 55.11 | 55.16 | 55.09 | 55.15 | 79,977 | +0.10(+0.18%) |
Oct 29, 2019 | 55.07 | 55.08 | 55.02 | 55.05 | 87,128 | +0.04(+0.07%) |
Oct 28, 2019 | 55.09 | 55.09 | 54.99 | 55.01 | 213,922 | -0.17(-0.31%) |
Oct 25, 2019 | 55.25 | 55.25 | 55.18 | 55.18 | 96,200 | -0.07(-0.13%) |
Oct 24, 2019 | 55.24 | 55.28 | 55.21 | 55.25 | 154,699 | +0.06(+0.12%) |
Oct 23, 2019 | 55.24 | 55.24 | 55.17 | 55.19 | 249,205 | -0.00(-0.01%) |
Oct 22, 2019 | 55.13 | 55.19 | 55.05 | 55.19 | 101,323 | +0.16(+0.29%) |
Oct 21, 2019 | 55.08 | 55.08 | 54.98 | 55.03 | 162,432 | -0.14(-0.25%) |
Oct 18, 2019 | 55.22 | 55.22 | 55.14 | 55.17 | 148,500 | -0.11(-0.20%) |
Oct 17, 2019 | 55.22 | 55.30 | 55.20 | 55.28 | 283,184 | +0.01(+0.02%) |
Oct 16, 2019 | 55.22 | 55.27 | 55.20 | 55.27 | 154,113 | +0.01(+0.02%) |
Oct 15, 2019 | 55.39 | 55.42 | 55.25 | 55.26 | 237,596 | -0.08(-0.14%) |
Oct 14, 2019 | 55.38 | 55.41 | 55.34 | 55.34 | 107,995 | +0.02(+0.04%) |
Oct 11, 2019 | 55.34 | 55.34 | 55.23 | 55.32 | 135,800 | -0.09(-0.16%) |
Oct 10, 2019 | 55.57 | 55.57 | 55.41 | 55.41 | 190,443 | -0.28(-0.50%) |
Oct 09, 2019 | 55.73 | 55.73 | 55.64 | 55.69 | 186,748 | -0.11(-0.20%) |
Oct 08, 2019 | 55.83 | 55.84 | 55.76 | 55.80 | 156,363 | +0.04(+0.07%) |
Oct 07, 2019 | 55.80 | 55.81 | 55.74 | 55.76 | 156,540 | -0.08(-0.14%) |
Oct 04, 2019 | 55.74 | 55.84 | 55.74 | 55.84 | 281,200 | +0.11(+0.20%) |
Oct 03, 2019 | 55.75 | 55.82 | 55.69 | 55.73 | 218,973 | +0.09(+0.16%) |
Oct 02, 2019 | 55.63 | 55.64 | 55.58 | 55.64 | 191,474 | +0.04(+0.07%) |
Oct 01, 2019 | 55.58 | 55.68 | 55.52 | 55.60 | 132,996 | -0.19(-0.34%) |
Sep 30, 2019 | 55.77 | 55.79 | 55.70 | 55.79 | 149,339 | -0.04(-0.07%) |
Sep 27, 2019 | 55.83 | 55.83 | 55.78 | 55.83 | 115,700 | +0.02(+0.04%) |
Sep 26, 2019 | 55.81 | 55.83 | 55.75 | 55.80 | 291,300 | +0.06(+0.12%) |
Sep 25, 2019 | 55.87 | 55.87 | 55.71 | 55.74 | 145,108 | -0.13(-0.23%) |
Sep 24, 2019 | 55.70 | 55.87 | 55.70 | 55.87 | 125,931 | +0.15(+0.27%) |
Sep 23, 2019 | 55.63 | 55.76 | 55.63 | 55.72 | 138,262 | +0.10(+0.18%) |
Sep 20, 2019 | 55.49 | 55.62 | 55.49 | 55.62 | 98,300 | +0.12(+0.22%) |
Sep 19, 2019 | 55.52 | 55.54 | 55.45 | 55.50 | 118,207 | +0.06(+0.11%) |
Sep 18, 2019 | 55.40 | 55.49 | 55.40 | 55.44 | 172,369 | +0.16(+0.29%) |
Sep 17, 2019 | 55.35 | 55.35 | 55.24 | 55.28 | 151,970 | -0.06(-0.11%) |
Sep 16, 2019 | 55.23 | 55.34 | 55.23 | 55.34 | 168,160 | +0.18(+0.33%) |
Sep 13, 2019 | 55.27 | 55.27 | 55.12 | 55.16 | 144,200 | -0.26(-0.47%) |
Sep 12, 2019 | 55.55 | 55.58 | 55.34 | 55.42 | 375,820 | +0.06(+0.11%) |
Sep 11, 2019 | 55.33 | 55.42 | 55.29 | 55.36 | 500,630 | -0.05(-0.09%) |
Sep 10, 2019 | 55.52 | 55.53 | 55.38 | 55.41 | 116,650 | -0.19(-0.34%) |
Sep 09, 2019 | 55.61 | 55.62 | 55.56 | 55.60 | 129,051 | -0.21(-0.38%) |
Sep 06, 2019 | 55.73 | 55.82 | 55.71 | 55.81 | 221,400 | +0.16(+0.29%) |
Sep 05, 2019 | 55.67 | 55.68 | 55.57 | 55.65 | 323,216 | -0.34(-0.61%) |
Sep 04, 2019 | 55.89 | 55.99 | 55.83 | 55.99 | 147,350 | +0.02(+0.04%) |