Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 54.03 | 54.32 | 53.73 | 53.97 | 14,212,059 | -0.37(-0.69%) |
Nov 27, 2019 | 54.45 | 54.79 | 54.08 | 54.34 | 21,729,120 | +0.23(+0.43%) |
Nov 26, 2019 | 54.87 | 54.91 | 53.93 | 54.11 | 38,707,452 | -0.93(-1.70%) |
Nov 25, 2019 | 53.76 | 55.09 | 53.63 | 55.04 | 50,888,816 | +2.57(+4.89%) |
Nov 22, 2019 | 52.52 | 52.99 | 52.24 | 52.47 | 22,515,548 | +0.18(+0.34%) |
Nov 21, 2019 | 52.50 | 53.06 | 52.08 | 52.30 | 28,940,420 | -0.25(-0.47%) |
Nov 20, 2019 | 51.52 | 53.39 | 51.40 | 52.55 | 47,482,164 | +0.79(+1.53%) |
Nov 19, 2019 | 52.51 | 52.75 | 51.17 | 51.75 | 41,651,084 | -1.07(-2.02%) |
Nov 18, 2019 | 50.73 | 53.09 | 50.70 | 52.82 | 57,730,752 | +2.01(+3.96%) |
Nov 15, 2019 | 52.18 | 52.70 | 49.92 | 50.81 | 105,920,008 | -1.39(-2.67%) |
Nov 14, 2019 | 51.99 | 52.22 | 51.39 | 52.20 | 52,083,140 | +0.30(+0.59%) |
Nov 13, 2019 | 51.84 | 52.12 | 51.23 | 51.90 | 30,257,024 | -0.26(-0.50%) |
Nov 12, 2019 | 52.18 | 52.72 | 51.83 | 52.16 | 28,484,378 | +0.36(+0.69%) |
Nov 11, 2019 | 51.69 | 52.03 | 50.83 | 51.80 | 24,460,706 | +0.10(+0.19%) |
Nov 08, 2019 | 51.67 | 52.02 | 51.30 | 51.70 | 19,029,946 | -0.14(-0.27%) |
Nov 07, 2019 | 52.53 | 52.68 | 51.39 | 51.84 | 28,120,458 | +0.18(+0.34%) |
Nov 06, 2019 | 51.91 | 52.17 | 50.79 | 51.66 | 27,006,730 | -0.49(-0.94%) |
Nov 05, 2019 | 52.37 | 52.64 | 51.68 | 52.16 | 30,207,434 | -0.22(-0.42%) |
Nov 04, 2019 | 51.22 | 52.50 | 50.99 | 52.38 | 37,728,860 | +1.97(+3.90%) |
Nov 01, 2019 | 49.67 | 50.73 | 49.41 | 50.41 | 28,497,698 | +0.39(+0.78%) |
Oct 31, 2019 | 50.30 | 50.51 | 49.22 | 50.02 | 21,059,396 | -0.49(-0.98%) |
Oct 30, 2019 | 50.76 | 50.82 | 49.83 | 50.51 | 20,677,298 | +0.02(+0.04%) |
Oct 29, 2019 | 51.31 | 51.38 | 50.30 | 50.49 | 21,188,724 | -0.96(-1.87%) |
Oct 28, 2019 | 51.33 | 51.98 | 51.04 | 51.45 | 33,206,876 | +0.56(+1.10%) |
Oct 25, 2019 | 49.79 | 51.10 | 49.71 | 50.89 | 42,508,828 | +1.91(+3.90%) |
Oct 24, 2019 | 48.96 | 49.32 | 48.62 | 48.98 | 23,994,022 | +0.44(+0.91%) |
Oct 23, 2019 | 47.79 | 48.68 | 47.53 | 48.54 | 28,677,282 | -0.13(-0.27%) |
Oct 22, 2019 | 49.34 | 50.39 | 48.60 | 48.67 | 33,868,060 | -0.10(-0.20%) |
Oct 21, 2019 | 48.01 | 48.91 | 47.82 | 48.77 | 26,799,326 | +1.37(+2.90%) |
Oct 18, 2019 | 48.35 | 48.67 | 46.65 | 47.40 | 30,907,838 | -0.95(-1.96%) |
Oct 17, 2019 | 48.77 | 49.22 | 47.80 | 48.34 | 26,539,072 | +0.02(+0.04%) |
Oct 16, 2019 | 48.52 | 49.57 | 48.21 | 48.32 | 43,460,860 | -0.54(-1.10%) |
Oct 15, 2019 | 47.32 | 49.59 | 47.18 | 48.86 | 67,076,124 | +2.45(+5.28%) |
Oct 14, 2019 | 46.19 | 46.62 | 45.88 | 46.41 | 21,118,204 | +0.13(+0.29%) |
Oct 11, 2019 | 46.38 | 47.11 | 46.19 | 46.28 | 45,299,560 | +0.74(+1.62%) |
Oct 10, 2019 | 44.94 | 46.05 | 44.89 | 45.54 | 32,889,338 | +0.58(+1.28%) |
Oct 09, 2019 | 44.87 | 45.46 | 44.58 | 44.96 | 30,845,658 | +0.87(+1.96%) |
Oct 08, 2019 | 44.95 | 44.95 | 43.92 | 44.10 | 45,105,936 | -1.77(-3.85%) |
Oct 07, 2019 | 45.93 | 46.86 | 45.84 | 45.87 | 49,038,584 | +0.59(+1.30%) |
Oct 04, 2019 | 45.14 | 45.57 | 44.48 | 45.28 | 26,922,686 | +0.16(+0.36%) |
Oct 03, 2019 | 43.10 | 45.18 | 42.80 | 45.11 | 46,476,768 | +2.06(+4.78%) |
Oct 02, 2019 | 43.08 | 43.20 | 42.33 | 43.06 | 29,687,432 | -0.24(-0.55%) |
Oct 01, 2019 | 43.54 | 45.04 | 43.25 | 43.30 | 36,904,748 | -0.02(-0.04%) |
Sep 30, 2019 | 42.83 | 43.41 | 42.68 | 43.31 | 19,402,660 | +0.57(+1.34%) |
Sep 27, 2019 | 43.71 | 44.22 | 42.13 | 42.74 | 36,768,616 | -1.39(-3.15%) |
Sep 26, 2019 | 44.25 | 44.34 | 43.62 | 44.13 | 23,877,742 | -0.23(-0.53%) |
Sep 25, 2019 | 42.92 | 44.54 | 42.48 | 44.36 | 31,439,328 | +1.43(+3.33%) |
Sep 24, 2019 | 43.82 | 44.11 | 42.57 | 42.93 | 32,224,570 | -0.57(-1.32%) |
Sep 23, 2019 | 42.97 | 43.96 | 42.93 | 43.50 | 25,669,506 | +0.54(+1.25%) |
Sep 20, 2019 | 44.02 | 44.25 | 42.87 | 42.97 | 35,893,700 | -1.06(-2.40%) |
Sep 19, 2019 | 44.84 | 45.03 | 43.92 | 44.03 | 25,737,252 | -0.76(-1.69%) |
Sep 18, 2019 | 44.98 | 45.14 | 43.92 | 44.78 | 26,518,190 | -0.27(-0.60%) |
Sep 17, 2019 | 44.91 | 45.10 | 44.44 | 45.05 | 22,950,800 | +0.21(+0.48%) |
Sep 16, 2019 | 44.52 | 45.19 | 44.41 | 44.84 | 23,285,450 | -0.43(-0.95%) |
Sep 13, 2019 | 45.18 | 45.55 | 44.83 | 45.27 | 32,612,258 | -0.58(-1.26%) |
Sep 12, 2019 | 46.33 | 46.88 | 45.77 | 45.85 | 32,877,024 | -0.01(-0.03%) |
Sep 11, 2019 | 45.73 | 46.35 | 45.44 | 45.87 | 36,221,700 | +0.29(+0.63%) |
Sep 10, 2019 | 44.58 | 45.85 | 44.49 | 45.58 | 35,432,856 | +0.67(+1.48%) |
Sep 09, 2019 | 44.76 | 45.78 | 44.75 | 44.91 | 41,924,344 | +0.46(+1.04%) |
Sep 06, 2019 | 44.49 | 45.06 | 44.07 | 44.45 | 37,875,828 | -0.27(-0.61%) |
Sep 05, 2019 | 43.01 | 44.79 | 43.00 | 44.72 | 69,930,952 | +2.73(+6.51%) |
Sep 04, 2019 | 41.46 | 42.07 | 41.46 | 41.99 | 22,897,136 | +1.14(+2.80%) |