Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 54.07 | 54.30 | 53.47 | 54.08 | 2,867,179 | +0.07(+0.13%) |
Oct 30, 2019 | 53.31 | 54.03 | 53.21 | 54.01 | 1,903,793 | +0.81(+1.53%) |
Oct 29, 2019 | 52.94 | 53.34 | 52.86 | 53.20 | 1,972,036 | +0.08(+0.14%) |
Oct 28, 2019 | 53.48 | 53.71 | 53.00 | 53.12 | 1,732,952 | -0.61(-1.13%) |
Oct 25, 2019 | 54.09 | 54.21 | 53.61 | 53.73 | 1,734,071 | -0.26(-0.47%) |
Oct 24, 2019 | 53.48 | 54.06 | 53.48 | 53.99 | 1,408,037 | +0.39(+0.73%) |
Oct 23, 2019 | 53.48 | 53.62 | 53.22 | 53.59 | 1,985,461 | +0.31(+0.58%) |
Oct 22, 2019 | 53.36 | 53.63 | 53.20 | 53.29 | 1,464,085 | +0.01(+0.02%) |
Oct 21, 2019 | 53.33 | 53.40 | 53.06 | 53.28 | 1,511,132 | +0.07(+0.13%) |
Oct 18, 2019 | 52.86 | 53.28 | 52.80 | 53.21 | 2,092,522 | +0.20(+0.39%) |
Oct 17, 2019 | 52.72 | 53.14 | 52.58 | 53.01 | 1,485,288 | +0.23(+0.44%) |
Oct 16, 2019 | 52.73 | 52.96 | 52.48 | 52.77 | 3,608,312 | -0.07(-0.13%) |
Oct 15, 2019 | 52.88 | 53.15 | 52.71 | 52.84 | 2,029,948 | +0.01(+0.02%) |
Oct 14, 2019 | 53.30 | 53.47 | 52.77 | 52.83 | 1,774,767 | -0.43(-0.80%) |
Oct 11, 2019 | 52.58 | 54.57 | 52.43 | 53.26 | 2,564,642 | +0.72(+1.37%) |
Oct 10, 2019 | 52.45 | 52.67 | 52.13 | 52.54 | 1,957,568 | -0.05(-0.10%) |
Oct 09, 2019 | 52.31 | 52.89 | 52.31 | 52.60 | 1,605,168 | +0.34(+0.65%) |
Oct 08, 2019 | 52.97 | 52.97 | 52.24 | 52.25 | 2,543,717 | -0.85(-1.59%) |
Oct 07, 2019 | 53.10 | 53.47 | 52.92 | 53.10 | 1,620,391 | -0.10(-0.19%) |
Oct 04, 2019 | 52.70 | 53.26 | 52.51 | 53.20 | 1,993,603 | +0.55(+1.04%) |
Oct 03, 2019 | 52.42 | 52.67 | 52.01 | 52.65 | 3,079,385 | +0.30(+0.57%) |
Oct 02, 2019 | 52.65 | 52.77 | 52.15 | 52.36 | 2,615,698 | -0.35(-0.66%) |
Oct 01, 2019 | 52.88 | 52.99 | 52.34 | 52.71 | 2,419,987 | -0.32(-0.61%) |
Sep 30, 2019 | 52.95 | 53.24 | 52.79 | 53.03 | 2,634,061 | +0.09(+0.16%) |
Sep 27, 2019 | 53.27 | 53.33 | 52.61 | 52.95 | 2,029,073 | -0.24(-0.45%) |
Sep 26, 2019 | 53.24 | 53.42 | 52.83 | 53.18 | 1,577,947 | +0.10(+0.19%) |
Sep 25, 2019 | 53.24 | 53.26 | 52.87 | 53.08 | 2,827,484 | -0.01(-0.02%) |
Sep 24, 2019 | 52.99 | 53.47 | 52.93 | 53.09 | 2,707,003 | +0.20(+0.37%) |
Sep 23, 2019 | 52.76 | 53.15 | 52.71 | 52.89 | 2,215,547 | +0.10(+0.19%) |
Sep 20, 2019 | 52.90 | 53.12 | 52.62 | 52.79 | 3,806,224 | +0.07(+0.13%) |
Sep 19, 2019 | 52.61 | 52.77 | 52.36 | 52.72 | 1,552,195 | +0.16(+0.31%) |
Sep 18, 2019 | 52.40 | 52.82 | 52.17 | 52.56 | 2,233,735 | +0.31(+0.59%) |
Sep 17, 2019 | 52.12 | 52.68 | 52.00 | 52.25 | 2,563,188 | +0.32(+0.61%) |
Sep 16, 2019 | 51.95 | 52.07 | 51.70 | 51.94 | 1,458,091 | +0.00(+0.00%) |
Sep 13, 2019 | 52.12 | 52.40 | 51.35 | 51.94 | 2,648,226 | -0.56(-1.06%) |
Sep 12, 2019 | 53.01 | 53.15 | 52.43 | 52.49 | 2,947,898 | -0.39(-0.74%) |
Sep 11, 2019 | 52.18 | 52.89 | 52.06 | 52.89 | 2,251,096 | +0.65(+1.24%) |
Sep 10, 2019 | 51.58 | 52.24 | 51.38 | 52.24 | 2,235,529 | +0.66(+1.28%) |
Sep 09, 2019 | 51.49 | 51.92 | 51.25 | 51.58 | 2,197,567 | -0.03(-0.07%) |
Sep 06, 2019 | 51.77 | 51.95 | 51.48 | 51.61 | 1,964,571 | +0.02(+0.03%) |
Sep 05, 2019 | 51.75 | 52.00 | 51.47 | 51.60 | 2,762,241 | -0.44(-0.85%) |
Sep 04, 2019 | 52.17 | 52.21 | 51.72 | 52.04 | 3,199,303 | +0.18(+0.34%) |
Sep 03, 2019 | 51.39 | 51.88 | 51.19 | 51.86 | 2,568,971 | +0.60(+1.17%) |
Aug 30, 2019 | 51.17 | 51.60 | 50.89 | 51.26 | 2,090,283 | +0.33(+0.65%) |
Aug 29, 2019 | 50.75 | 50.93 | 50.41 | 50.93 | 2,520,987 | +0.48(+0.96%) |
Aug 28, 2019 | 50.42 | 50.76 | 50.15 | 50.44 | 2,181,567 | +0.04(+0.08%) |
Aug 27, 2019 | 50.52 | 50.96 | 50.32 | 50.40 | 2,632,122 | +0.13(+0.25%) |
Aug 26, 2019 | 49.65 | 50.29 | 49.57 | 50.27 | 1,487,248 | +0.74(+1.49%) |
Aug 23, 2019 | 50.34 | 50.56 | 49.31 | 49.54 | 3,108,054 | -0.62(-1.23%) |
Aug 22, 2019 | 49.93 | 50.26 | 49.71 | 50.15 | 2,103,901 | +0.25(+0.51%) |
Aug 21, 2019 | 49.48 | 49.98 | 49.38 | 49.90 | 1,561,486 | +0.36(+0.72%) |
Aug 20, 2019 | 49.70 | 49.70 | 49.41 | 49.54 | 1,935,845 | -0.08(-0.17%) |
Aug 19, 2019 | 49.37 | 49.76 | 49.15 | 49.63 | 1,974,801 | +0.38(+0.77%) |
Aug 16, 2019 | 49.15 | 49.44 | 49.06 | 49.25 | 2,174,517 | +0.29(+0.59%) |
Aug 15, 2019 | 48.59 | 49.20 | 48.50 | 48.96 | 2,275,509 | +0.38(+0.79%) |
Aug 14, 2019 | 48.87 | 49.26 | 48.46 | 48.58 | 3,175,581 | -0.27(-0.56%) |
Aug 13, 2019 | 48.52 | 49.04 | 48.32 | 48.85 | 2,066,015 | +0.34(+0.70%) |
Aug 12, 2019 | 48.79 | 48.89 | 48.30 | 48.51 | 2,221,685 | -0.42(-0.85%) |
Aug 09, 2019 | 49.12 | 49.26 | 48.64 | 48.93 | 2,837,655 | -0.09(-0.19%) |
Aug 08, 2019 | 48.45 | 49.22 | 48.27 | 49.02 | 2,855,920 | +0.56(+1.15%) |
Aug 07, 2019 | 48.01 | 48.94 | 47.54 | 48.46 | 3,968,679 | +0.34(+0.70%) |
Aug 06, 2019 | 47.25 | 48.30 | 46.85 | 48.12 | 3,329,756 | +0.97(+2.05%) |
Aug 05, 2019 | 48.20 | 48.60 | 47.09 | 47.15 | 3,657,249 | -1.05(-2.18%) |
Aug 02, 2019 | 48.63 | 48.79 | 47.76 | 48.21 | 4,357,764 | -0.26(-0.54%) |