Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 54.50 | 54.66 | 54.24 | 54.35 | 10,005,135 | -0.45(-0.83%) |
Nov 27, 2019 | 54.85 | 55.11 | 54.57 | 54.80 | 10,525,776 | -0.03(-0.06%) |
Nov 26, 2019 | 54.98 | 55.07 | 54.58 | 54.83 | 19,377,654 | -0.14(-0.25%) |
Nov 25, 2019 | 55.33 | 55.39 | 54.81 | 54.97 | 13,376,434 | -0.37(-0.66%) |
Nov 22, 2019 | 55.61 | 55.98 | 55.30 | 55.33 | 15,223,706 | -0.24(-0.43%) |
Nov 21, 2019 | 54.26 | 55.64 | 54.18 | 55.57 | 17,652,052 | +1.31(+2.41%) |
Nov 20, 2019 | 53.98 | 54.67 | 53.70 | 54.27 | 21,225,094 | +0.17(+0.31%) |
Nov 19, 2019 | 54.56 | 54.69 | 54.07 | 54.10 | 15,802,866 | -0.56(-1.02%) |
Nov 18, 2019 | 54.80 | 54.90 | 54.48 | 54.66 | 12,656,350 | -0.53(-0.97%) |
Nov 15, 2019 | 54.81 | 55.28 | 54.78 | 55.19 | 14,108,082 | +0.55(+1.01%) |
Nov 14, 2019 | 54.93 | 55.02 | 54.39 | 54.64 | 14,140,939 | -0.24(-0.44%) |
Nov 13, 2019 | 55.06 | 55.16 | 54.72 | 54.88 | 15,095,589 | -0.45(-0.82%) |
Nov 12, 2019 | 56.05 | 56.16 | 55.02 | 55.33 | 17,449,020 | -0.77(-1.38%) |
Nov 11, 2019 | 56.00 | 56.32 | 55.81 | 56.11 | 10,874,223 | -0.34(-0.61%) |
Nov 08, 2019 | 57.12 | 57.27 | 56.36 | 56.45 | 15,178,575 | -1.09(-1.90%) |
Nov 07, 2019 | 56.77 | 57.56 | 56.75 | 57.54 | 16,584,320 | +1.20(+2.13%) |
Nov 06, 2019 | 57.43 | 57.43 | 56.12 | 56.35 | 17,750,544 | -1.26(-2.19%) |
Nov 05, 2019 | 56.78 | 57.63 | 56.63 | 57.61 | 18,940,612 | +1.12(+1.98%) |
Nov 04, 2019 | 55.23 | 56.65 | 55.12 | 56.49 | 20,113,044 | +1.63(+2.97%) |
Nov 01, 2019 | 53.90 | 54.86 | 53.84 | 54.86 | 17,900,688 | +1.60(+3.00%) |
Oct 31, 2019 | 53.17 | 53.37 | 52.92 | 53.26 | 20,509,086 | -0.12(-0.22%) |
Oct 30, 2019 | 53.89 | 53.89 | 53.02 | 53.37 | 16,286,715 | -0.57(-1.05%) |
Oct 29, 2019 | 53.97 | 54.41 | 53.78 | 53.94 | 17,628,102 | -0.16(-0.29%) |
Oct 28, 2019 | 54.75 | 54.91 | 54.05 | 54.10 | 14,222,101 | -0.48(-0.88%) |
Oct 25, 2019 | 54.30 | 54.76 | 54.30 | 54.58 | 9,651,656 | +0.13(+0.23%) |
Oct 24, 2019 | 55.14 | 55.21 | 54.40 | 54.45 | 11,506,455 | -0.52(-0.95%) |
Oct 23, 2019 | 54.35 | 54.98 | 54.21 | 54.97 | 11,066,478 | +0.52(+0.96%) |
Oct 22, 2019 | 54.21 | 54.98 | 54.11 | 54.45 | 12,056,616 | +0.28(+0.51%) |
Oct 21, 2019 | 53.45 | 54.20 | 53.45 | 54.18 | 13,286,866 | +0.89(+1.67%) |
Oct 18, 2019 | 53.49 | 53.71 | 53.29 | 53.29 | 17,095,018 | -0.42(-0.78%) |
Oct 17, 2019 | 53.97 | 54.29 | 53.66 | 53.71 | 12,599,064 | -0.07(-0.13%) |
Oct 16, 2019 | 54.55 | 54.80 | 53.76 | 53.78 | 12,448,191 | -0.94(-1.71%) |
Oct 15, 2019 | 54.43 | 55.17 | 54.39 | 54.71 | 8,443,161 | +0.19(+0.35%) |
Oct 14, 2019 | 54.07 | 54.67 | 54.06 | 54.53 | 8,708,600 | +0.16(+0.29%) |
Oct 11, 2019 | 54.37 | 54.77 | 54.29 | 54.37 | 12,910,998 | +0.58(+1.07%) |
Oct 10, 2019 | 53.15 | 53.88 | 53.11 | 53.79 | 10,712,809 | +0.64(+1.20%) |
Oct 09, 2019 | 53.04 | 53.36 | 52.96 | 53.15 | 10,943,636 | +0.58(+1.11%) |
Oct 08, 2019 | 53.23 | 53.53 | 52.52 | 52.57 | 13,130,504 | -1.04(-1.94%) |
Oct 07, 2019 | 54.15 | 54.41 | 53.61 | 53.61 | 14,687,010 | -0.75(-1.38%) |
Oct 04, 2019 | 53.68 | 54.44 | 53.45 | 54.36 | 13,434,999 | +0.78(+1.46%) |
Oct 03, 2019 | 52.81 | 53.60 | 52.26 | 53.58 | 16,217,652 | +0.65(+1.24%) |
Oct 02, 2019 | 53.81 | 54.06 | 52.81 | 52.93 | 18,568,682 | -1.42(-2.61%) |
Oct 01, 2019 | 55.83 | 55.89 | 54.31 | 54.34 | 14,503,131 | -1.31(-2.35%) |
Sep 30, 2019 | 56.07 | 56.31 | 55.63 | 55.65 | 12,888,801 | -0.69(-1.22%) |
Sep 27, 2019 | 55.72 | 56.49 | 55.67 | 56.34 | 10,435,248 | +0.40(+0.72%) |
Sep 26, 2019 | 56.13 | 56.24 | 55.71 | 55.94 | 10,712,305 | -0.30(-0.53%) |
Sep 25, 2019 | 55.94 | 56.33 | 55.82 | 56.24 | 10,219,617 | +0.28(+0.49%) |
Sep 24, 2019 | 56.60 | 56.65 | 55.81 | 55.96 | 18,152,078 | -0.89(-1.57%) |
Sep 23, 2019 | 56.37 | 57.03 | 56.32 | 56.85 | 9,906,885 | +0.04(+0.07%) |
Sep 20, 2019 | 57.13 | 57.14 | 56.63 | 56.81 | 25,201,314 | -0.20(-0.35%) |
Sep 19, 2019 | 57.51 | 57.69 | 56.90 | 57.01 | 10,552,084 | -0.39(-0.67%) |
Sep 18, 2019 | 57.26 | 57.51 | 57.01 | 57.39 | 9,357,206 | -0.28(-0.48%) |
Sep 17, 2019 | 58.18 | 58.39 | 57.24 | 57.67 | 18,580,732 | -0.44(-0.76%) |
Sep 16, 2019 | 59.14 | 59.25 | 58.01 | 58.11 | 25,157,742 | +0.86(+1.50%) |
Sep 13, 2019 | 56.95 | 57.32 | 56.80 | 57.25 | 9,309,088 | +0.52(+0.92%) |
Sep 12, 2019 | 55.94 | 56.87 | 55.72 | 56.73 | 11,545,960 | +0.04(+0.07%) |
Sep 11, 2019 | 57.36 | 57.41 | 56.39 | 56.69 | 13,353,514 | -0.11(-0.19%) |
Sep 10, 2019 | 56.86 | 57.42 | 56.45 | 56.80 | 17,522,306 | +0.46(+0.81%) |
Sep 09, 2019 | 56.09 | 56.80 | 55.94 | 56.35 | 16,291,530 | +0.44(+0.79%) |
Sep 06, 2019 | 55.45 | 55.92 | 55.27 | 55.90 | 13,218,674 | +0.52(+0.94%) |
Sep 05, 2019 | 55.05 | 55.61 | 54.94 | 55.38 | 12,563,053 | +0.77(+1.41%) |
Sep 04, 2019 | 54.78 | 54.86 | 54.45 | 54.61 | 8,847,558 | +0.58(+1.06%) |