Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 52.47 | 52.68 | 51.74 | 51.95 | 4,137,992 | -0.71(-1.35%) |
Nov 27, 2019 | 53.06 | 53.34 | 52.22 | 52.66 | 4,899,735 | -0.17(-0.32%) |
Nov 26, 2019 | 53.55 | 53.67 | 52.60 | 52.83 | 11,516,827 | -0.65(-1.22%) |
Nov 25, 2019 | 53.51 | 54.02 | 53.21 | 53.48 | 8,002,435 | +0.06(+0.11%) |
Nov 22, 2019 | 54.27 | 54.48 | 53.34 | 53.42 | 2,777,454 | -0.75(-1.39%) |
Nov 21, 2019 | 53.17 | 54.25 | 53.07 | 54.18 | 4,484,244 | +1.23(+2.33%) |
Nov 20, 2019 | 52.90 | 53.25 | 51.25 | 52.95 | 10,037,863 | -0.04(-0.08%) |
Nov 19, 2019 | 54.64 | 54.74 | 52.88 | 52.99 | 5,552,557 | -1.85(-3.37%) |
Nov 18, 2019 | 54.81 | 55.01 | 54.28 | 54.84 | 3,896,342 | -0.13(-0.23%) |
Nov 15, 2019 | 55.16 | 55.48 | 54.70 | 54.97 | 5,260,070 | +0.20(+0.37%) |
Nov 14, 2019 | 54.80 | 55.41 | 54.52 | 54.76 | 5,225,910 | +0.17(+0.31%) |
Nov 13, 2019 | 54.63 | 55.14 | 54.18 | 54.59 | 5,120,670 | -0.55(-1.00%) |
Nov 12, 2019 | 56.02 | 56.28 | 54.73 | 55.14 | 6,494,769 | -0.69(-1.23%) |
Nov 11, 2019 | 55.60 | 56.46 | 55.28 | 55.83 | 2,653,851 | -0.44(-0.79%) |
Nov 08, 2019 | 55.97 | 56.47 | 55.12 | 56.27 | 5,282,196 | -0.02(-0.03%) |
Nov 07, 2019 | 55.32 | 56.78 | 55.17 | 56.29 | 7,038,246 | +1.67(+3.06%) |
Nov 06, 2019 | 56.08 | 56.09 | 54.44 | 54.62 | 5,980,382 | -1.84(-3.25%) |
Nov 05, 2019 | 57.97 | 58.40 | 56.18 | 56.45 | 8,259,984 | -1.27(-2.21%) |
Nov 04, 2019 | 56.86 | 58.20 | 56.69 | 57.73 | 7,229,975 | +1.25(+2.21%) |
Nov 01, 2019 | 55.10 | 56.78 | 55.00 | 56.48 | 8,682,635 | +2.14(+3.94%) |
Oct 31, 2019 | 56.59 | 56.88 | 52.15 | 54.34 | 18,749,626 | -1.90(-3.38%) |
Oct 30, 2019 | 58.36 | 58.53 | 55.38 | 56.24 | 8,087,681 | -1.55(-2.69%) |
Oct 29, 2019 | 57.58 | 59.18 | 57.45 | 57.80 | 8,557,019 | +0.37(+0.65%) |
Oct 28, 2019 | 58.02 | 58.28 | 57.12 | 57.42 | 5,588,694 | -0.37(-0.63%) |
Oct 25, 2019 | 56.38 | 58.20 | 55.87 | 57.79 | 7,353,553 | +1.41(+2.50%) |
Oct 24, 2019 | 56.29 | 56.73 | 55.57 | 56.38 | 5,778,308 | +0.41(+0.73%) |
Oct 23, 2019 | 55.31 | 56.05 | 55.01 | 55.97 | 6,995,474 | +0.59(+1.06%) |
Oct 22, 2019 | 55.26 | 55.98 | 55.11 | 55.38 | 4,094,378 | +0.43(+0.79%) |
Oct 21, 2019 | 55.61 | 56.12 | 54.95 | 54.95 | 5,521,592 | -0.40(-0.72%) |
Oct 18, 2019 | 54.29 | 55.69 | 54.19 | 55.35 | 15,004,393 | +0.88(+1.62%) |
Oct 17, 2019 | 53.78 | 55.58 | 53.59 | 54.46 | 8,296,838 | +1.20(+2.25%) |
Oct 16, 2019 | 54.17 | 54.52 | 53.20 | 53.27 | 5,148,214 | -1.16(-2.12%) |
Oct 15, 2019 | 53.49 | 54.86 | 52.95 | 54.42 | 5,827,485 | +0.77(+1.44%) |
Oct 14, 2019 | 53.30 | 54.15 | 53.06 | 53.65 | 4,491,599 | -0.24(-0.44%) |
Oct 11, 2019 | 53.45 | 54.46 | 52.92 | 53.89 | 9,880,609 | +1.27(+2.41%) |
Oct 10, 2019 | 51.66 | 52.68 | 51.60 | 52.62 | 5,325,394 | +1.16(+2.26%) |
Oct 09, 2019 | 51.24 | 52.01 | 51.19 | 51.46 | 6,468,499 | +0.63(+1.24%) |
Oct 08, 2019 | 50.89 | 51.41 | 50.61 | 50.83 | 5,713,835 | -0.49(-0.96%) |
Oct 07, 2019 | 51.83 | 52.24 | 51.20 | 51.32 | 4,077,466 | -0.29(-0.56%) |
Oct 04, 2019 | 51.19 | 51.82 | 50.74 | 51.61 | 7,284,115 | +0.63(+1.23%) |
Oct 03, 2019 | 49.94 | 51.04 | 49.49 | 50.98 | 5,309,206 | +0.68(+1.35%) |
Oct 02, 2019 | 50.58 | 50.98 | 49.84 | 50.30 | 7,302,229 | -1.00(-1.95%) |
Oct 01, 2019 | 52.05 | 52.37 | 51.26 | 51.30 | 7,430,028 | -0.31(-0.61%) |
Sep 30, 2019 | 52.94 | 52.94 | 51.42 | 51.62 | 10,978,855 | -1.42(-2.68%) |
Sep 27, 2019 | 52.17 | 53.38 | 51.70 | 53.04 | 15,358,054 | +1.34(+2.60%) |
Sep 26, 2019 | 50.73 | 51.90 | 50.34 | 51.69 | 11,190,546 | +0.59(+1.15%) |
Sep 25, 2019 | 50.39 | 51.28 | 49.32 | 51.11 | 20,251,418 | +3.97(+8.42%) |
Sep 24, 2019 | 47.35 | 47.53 | 46.70 | 47.14 | 6,521,971 | -0.25(-0.54%) |
Sep 23, 2019 | 46.18 | 47.85 | 46.18 | 47.40 | 6,430,982 | +0.58(+1.23%) |
Sep 20, 2019 | 45.99 | 47.46 | 45.98 | 46.82 | 9,384,307 | +1.00(+2.19%) |
Sep 19, 2019 | 45.98 | 46.15 | 45.57 | 45.81 | 4,281,934 | +0.14(+0.30%) |
Sep 18, 2019 | 45.19 | 45.71 | 44.80 | 45.68 | 3,829,026 | +0.30(+0.66%) |
Sep 17, 2019 | 44.18 | 45.71 | 43.59 | 45.38 | 7,285,462 | +0.85(+1.91%) |
Sep 16, 2019 | 45.58 | 45.63 | 43.57 | 44.53 | 11,328,947 | -0.75(-1.65%) |
Sep 13, 2019 | 45.35 | 46.04 | 45.02 | 45.28 | 8,682,164 | +0.09(+0.19%) |
Sep 12, 2019 | 45.22 | 45.64 | 44.64 | 45.19 | 8,271,418 | -0.78(-1.70%) |
Sep 11, 2019 | 46.73 | 47.03 | 45.55 | 45.98 | 7,687,231 | -0.31(-0.68%) |
Sep 10, 2019 | 45.60 | 46.79 | 45.21 | 46.29 | 8,155,613 | +0.76(+1.68%) |
Sep 09, 2019 | 44.80 | 45.88 | 44.80 | 45.53 | 6,141,742 | +0.94(+2.12%) |
Sep 06, 2019 | 44.66 | 44.98 | 43.85 | 44.58 | 6,209,952 | -0.01(-0.02%) |
Sep 05, 2019 | 43.62 | 44.98 | 43.27 | 44.59 | 10,371,634 | +1.55(+3.59%) |
Sep 04, 2019 | 42.65 | 43.18 | 41.86 | 43.05 | 5,710,344 | +0.87(+2.05%) |