Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 55.49 | 55.68 | 55.21 | 55.38 | 1,143,126 | -0.11(-0.19%) |
Nov 27, 2019 | 55.41 | 55.68 | 55.14 | 55.49 | 1,693,926 | +0.15(+0.28%) |
Nov 26, 2019 | 55.51 | 55.62 | 54.88 | 55.33 | 2,774,169 | +0.03(+0.05%) |
Nov 25, 2019 | 54.96 | 55.50 | 54.61 | 55.30 | 2,161,194 | +0.53(+0.96%) |
Nov 22, 2019 | 54.58 | 54.88 | 54.38 | 54.77 | 1,592,758 | +0.40(+0.74%) |
Nov 21, 2019 | 54.62 | 54.83 | 54.32 | 54.37 | 2,212,719 | -0.23(-0.42%) |
Nov 20, 2019 | 55.08 | 55.24 | 54.05 | 54.60 | 3,253,330 | -0.69(-1.25%) |
Nov 19, 2019 | 55.72 | 55.77 | 55.05 | 55.29 | 2,189,223 | -0.22(-0.40%) |
Nov 18, 2019 | 55.42 | 55.53 | 54.95 | 55.51 | 2,295,240 | -0.01(-0.02%) |
Nov 15, 2019 | 55.62 | 55.87 | 55.42 | 55.52 | 1,714,846 | +0.15(+0.28%) |
Nov 14, 2019 | 55.00 | 55.46 | 54.84 | 55.37 | 1,978,983 | +0.04(+0.07%) |
Nov 13, 2019 | 55.34 | 55.57 | 55.20 | 55.33 | 2,028,951 | -0.25(-0.45%) |
Nov 12, 2019 | 56.05 | 56.12 | 55.41 | 55.58 | 2,015,057 | -0.39(-0.70%) |
Nov 11, 2019 | 55.74 | 56.00 | 54.96 | 55.98 | 3,302,137 | +0.08(+0.14%) |
Nov 08, 2019 | 55.92 | 56.06 | 55.62 | 55.90 | 2,623,477 | -0.06(-0.10%) |
Nov 07, 2019 | 55.73 | 56.20 | 55.59 | 55.96 | 2,977,636 | +0.37(+0.66%) |
Nov 06, 2019 | 55.63 | 55.63 | 54.80 | 55.59 | 2,756,277 | -0.02(-0.03%) |
Nov 05, 2019 | 54.92 | 55.71 | 54.77 | 55.61 | 3,015,372 | +0.86(+1.58%) |
Nov 04, 2019 | 54.31 | 54.76 | 54.16 | 54.75 | 2,464,502 | +0.69(+1.28%) |
Nov 01, 2019 | 54.13 | 54.16 | 53.66 | 54.05 | 2,460,902 | +0.12(+0.23%) |
Oct 31, 2019 | 54.33 | 54.42 | 53.54 | 53.93 | 2,659,498 | -0.87(-1.60%) |
Oct 30, 2019 | 54.95 | 55.02 | 54.27 | 54.80 | 2,373,534 | -0.16(-0.30%) |
Oct 29, 2019 | 55.35 | 55.63 | 54.90 | 54.97 | 3,200,336 | -0.41(-0.75%) |
Oct 28, 2019 | 54.69 | 55.55 | 54.60 | 55.38 | 5,661,227 | +0.86(+1.59%) |
Oct 25, 2019 | 53.87 | 54.57 | 53.54 | 54.52 | 4,209,054 | +0.43(+0.80%) |
Oct 24, 2019 | 52.07 | 54.86 | 51.88 | 54.08 | 10,974,704 | +2.93(+5.73%) |
Oct 23, 2019 | 50.85 | 51.32 | 50.59 | 51.15 | 5,257,384 | +0.31(+0.60%) |
Oct 22, 2019 | 51.04 | 51.41 | 50.24 | 50.84 | 5,866,227 | -0.30(-0.58%) |
Oct 21, 2019 | 52.18 | 52.18 | 51.06 | 51.14 | 7,137,580 | -0.24(-0.47%) |
Oct 18, 2019 | 51.76 | 52.57 | 51.35 | 51.38 | 7,985,963 | -0.37(-0.71%) |
Oct 17, 2019 | 51.93 | 52.08 | 51.58 | 51.75 | 4,043,786 | +0.18(+0.35%) |
Oct 16, 2019 | 52.04 | 52.46 | 51.55 | 51.57 | 4,606,013 | -0.47(-0.90%) |
Oct 15, 2019 | 51.87 | 52.63 | 51.55 | 52.04 | 3,690,238 | +0.12(+0.24%) |
Oct 14, 2019 | 51.61 | 52.17 | 51.61 | 51.91 | 2,034,754 | +0.11(+0.20%) |
Oct 11, 2019 | 52.24 | 52.47 | 51.77 | 51.81 | 3,193,011 | +0.24(+0.47%) |
Oct 10, 2019 | 50.63 | 51.73 | 50.54 | 51.57 | 2,976,757 | +0.17(+0.34%) |
Oct 09, 2019 | 51.47 | 52.02 | 51.05 | 51.39 | 3,868,516 | +0.44(+0.87%) |
Oct 08, 2019 | 50.66 | 51.61 | 50.35 | 50.95 | 3,906,497 | -0.01(-0.02%) |
Oct 07, 2019 | 50.92 | 51.35 | 50.71 | 50.96 | 2,915,620 | +0.24(+0.47%) |
Oct 04, 2019 | 50.11 | 50.91 | 50.11 | 50.72 | 2,988,387 | +0.51(+1.01%) |
Oct 03, 2019 | 50.00 | 50.38 | 49.25 | 50.21 | 4,718,560 | +0.21(+0.42%) |
Oct 02, 2019 | 50.65 | 50.92 | 49.18 | 50.00 | 5,758,245 | -1.28(-2.49%) |
Oct 01, 2019 | 52.16 | 52.75 | 51.20 | 51.28 | 4,406,917 | -0.61(-1.18%) |
Sep 30, 2019 | 52.22 | 52.55 | 51.62 | 51.89 | 3,999,469 | -0.32(-0.61%) |
Sep 27, 2019 | 52.75 | 53.01 | 51.94 | 52.21 | 3,291,160 | -0.23(-0.44%) |
Sep 26, 2019 | 52.72 | 53.02 | 52.31 | 52.44 | 2,663,210 | -0.23(-0.44%) |
Sep 25, 2019 | 52.61 | 53.17 | 52.38 | 52.67 | 2,207,127 | +0.09(+0.16%) |
Sep 24, 2019 | 52.79 | 53.02 | 51.95 | 52.58 | 3,569,203 | +0.24(+0.46%) |
Sep 23, 2019 | 52.22 | 52.61 | 51.84 | 52.34 | 3,376,566 | -0.01(-0.02%) |
Sep 20, 2019 | 53.00 | 53.27 | 52.14 | 52.35 | 7,370,945 | -0.57(-1.07%) |
Sep 19, 2019 | 53.89 | 54.01 | 52.90 | 52.92 | 4,236,873 | -1.10(-2.05%) |
Sep 18, 2019 | 53.52 | 54.27 | 53.42 | 54.02 | 4,701,795 | +0.48(+0.90%) |
Sep 17, 2019 | 53.08 | 54.07 | 53.05 | 53.54 | 4,456,166 | -0.08(-0.14%) |
Sep 16, 2019 | 52.26 | 53.67 | 51.94 | 53.62 | 4,920,238 | +0.02(+0.04%) |
Sep 13, 2019 | 53.78 | 54.14 | 53.47 | 53.60 | 4,580,313 | +0.78(+1.47%) |
Sep 12, 2019 | 52.64 | 53.29 | 52.17 | 52.82 | 3,084,300 | +0.26(+0.49%) |
Sep 11, 2019 | 51.37 | 52.71 | 50.96 | 52.56 | 5,720,232 | +1.28(+2.49%) |
Sep 10, 2019 | 51.20 | 51.53 | 50.81 | 51.29 | 3,326,685 | +0.29(+0.57%) |
Sep 09, 2019 | 50.10 | 51.21 | 49.79 | 51.00 | 3,255,204 | +0.90(+1.80%) |
Sep 06, 2019 | 50.68 | 51.07 | 50.04 | 50.10 | 2,886,803 | -0.37(-0.72%) |
Sep 05, 2019 | 50.54 | 51.05 | 50.38 | 50.46 | 3,368,464 | +0.40(+0.81%) |
Sep 04, 2019 | 49.80 | 50.24 | 49.01 | 50.06 | 3,296,258 | +0.69(+1.40%) |