Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 53.65 | 53.65 | 53.48 | 53.54 | 2,179,299 | -1.24(-2.26%) |
Nov 27, 2019 | 54.66 | 54.84 | 54.59 | 54.77 | 2,391,605 | -0.17(-0.32%) |
Nov 26, 2019 | 54.68 | 55.05 | 54.61 | 54.95 | 2,751,194 | +0.04(+0.07%) |
Nov 25, 2019 | 54.73 | 54.99 | 54.71 | 54.91 | 3,981,712 | +0.88(+1.63%) |
Nov 22, 2019 | 54.19 | 54.24 | 53.94 | 54.03 | 1,894,259 | +0.05(+0.10%) |
Nov 21, 2019 | 54.01 | 54.06 | 53.81 | 53.98 | 3,264,615 | -0.99(-1.80%) |
Nov 20, 2019 | 54.99 | 55.14 | 54.63 | 54.97 | 4,724,045 | -0.64(-1.15%) |
Nov 19, 2019 | 55.87 | 55.92 | 55.51 | 55.61 | 3,151,287 | -0.37(-0.65%) |
Nov 18, 2019 | 56.00 | 56.09 | 55.78 | 55.97 | 3,245,239 | -0.38(-0.67%) |
Nov 15, 2019 | 56.31 | 56.43 | 56.25 | 56.35 | 2,643,117 | +1.10(+1.99%) |
Nov 14, 2019 | 55.13 | 55.27 | 54.96 | 55.25 | 3,852,923 | +0.56(+1.02%) |
Nov 13, 2019 | 54.67 | 54.87 | 54.54 | 54.69 | 3,314,128 | -0.50(-0.91%) |
Nov 12, 2019 | 55.51 | 55.59 | 55.19 | 55.20 | 2,709,836 | +0.00(+0.00%) |
Nov 11, 2019 | 54.97 | 55.24 | 54.94 | 55.20 | 2,160,713 | -0.75(-1.34%) |
Nov 08, 2019 | 55.91 | 55.97 | 55.72 | 55.95 | 3,784,369 | -0.38(-0.67%) |
Nov 07, 2019 | 56.50 | 56.63 | 56.29 | 56.32 | 3,235,787 | +0.69(+1.23%) |
Nov 06, 2019 | 56.10 | 56.11 | 55.57 | 55.64 | 6,721,657 | -0.57(-1.01%) |
Nov 05, 2019 | 56.21 | 56.28 | 55.96 | 56.20 | 4,968,128 | +0.67(+1.20%) |
Nov 04, 2019 | 55.86 | 55.93 | 55.50 | 55.53 | 5,491,781 | +0.51(+0.93%) |
Nov 01, 2019 | 54.71 | 55.06 | 54.67 | 55.02 | 3,807,959 | +1.06(+1.97%) |
Oct 31, 2019 | 54.16 | 54.16 | 53.69 | 53.96 | 2,891,255 | -0.42(-0.77%) |
Oct 30, 2019 | 54.05 | 54.38 | 53.81 | 54.38 | 2,301,152 | +0.08(+0.15%) |
Oct 29, 2019 | 54.24 | 54.39 | 54.18 | 54.30 | 1,728,861 | -0.22(-0.40%) |
Oct 28, 2019 | 54.28 | 54.57 | 54.22 | 54.52 | 2,086,916 | +0.36(+0.66%) |
Oct 25, 2019 | 53.85 | 54.24 | 53.85 | 54.16 | 2,502,891 | +0.09(+0.17%) |
Oct 24, 2019 | 54.28 | 54.30 | 53.98 | 54.07 | 2,241,524 | +0.03(+0.05%) |
Oct 23, 2019 | 53.98 | 54.08 | 53.87 | 54.04 | 2,334,072 | -0.05(-0.10%) |
Oct 22, 2019 | 54.12 | 54.28 | 54.02 | 54.10 | 4,728,151 | +0.42(+0.78%) |
Oct 21, 2019 | 53.62 | 53.69 | 53.55 | 53.68 | 2,606,064 | +0.94(+1.79%) |
Oct 18, 2019 | 52.85 | 52.91 | 52.61 | 52.73 | 2,593,863 | -0.75(-1.40%) |
Oct 17, 2019 | 53.51 | 53.58 | 53.39 | 53.48 | 1,922,893 | +0.24(+0.45%) |
Oct 16, 2019 | 53.07 | 53.25 | 52.97 | 53.25 | 2,236,432 | +0.00(+0.00%) |
Oct 15, 2019 | 52.72 | 53.31 | 52.72 | 53.25 | 5,631,828 | +0.61(+1.17%) |
Oct 14, 2019 | 52.75 | 52.90 | 52.61 | 52.63 | 1,922,781 | -0.31(-0.59%) |
Oct 11, 2019 | 52.77 | 53.36 | 52.72 | 52.94 | 6,288,571 | +0.75(+1.44%) |
Oct 10, 2019 | 51.64 | 52.20 | 51.62 | 52.19 | 5,839,012 | +0.59(+1.14%) |
Oct 09, 2019 | 51.62 | 51.88 | 51.54 | 51.61 | 2,757,584 | +0.29(+0.57%) |
Oct 08, 2019 | 51.43 | 51.49 | 51.21 | 51.31 | 6,132,843 | +0.24(+0.47%) |
Oct 07, 2019 | 51.11 | 51.32 | 51.02 | 51.08 | 2,462,511 | -0.31(-0.61%) |
Oct 04, 2019 | 50.86 | 51.42 | 50.86 | 51.39 | 3,885,280 | +0.35(+0.68%) |
Oct 03, 2019 | 50.51 | 51.06 | 50.42 | 51.04 | 3,770,894 | +0.66(+1.31%) |
Oct 02, 2019 | 50.25 | 50.43 | 50.10 | 50.38 | 6,486,643 | -0.93(-1.82%) |
Oct 01, 2019 | 51.70 | 51.83 | 51.26 | 51.31 | 4,777,503 | -0.27(-0.53%) |
Sep 30, 2019 | 51.57 | 51.77 | 51.49 | 51.59 | 3,265,902 | +0.83(+1.64%) |
Sep 27, 2019 | 51.41 | 51.43 | 50.59 | 50.76 | 4,679,351 | -0.99(-1.91%) |
Sep 26, 2019 | 51.81 | 51.81 | 51.52 | 51.74 | 2,630,192 | +0.01(+0.02%) |
Sep 25, 2019 | 51.61 | 51.86 | 51.42 | 51.73 | 3,308,438 | -0.50(-0.96%) |
Sep 24, 2019 | 52.74 | 52.76 | 52.13 | 52.24 | 3,583,876 | -0.27(-0.51%) |
Sep 23, 2019 | 52.19 | 52.53 | 52.14 | 52.50 | 2,030,461 | +0.19(+0.37%) |
Sep 20, 2019 | 52.83 | 52.88 | 52.20 | 52.31 | 2,750,908 | +0.24(+0.46%) |
Sep 19, 2019 | 52.34 | 52.49 | 52.07 | 52.07 | 2,727,898 | -0.07(-0.14%) |
Sep 18, 2019 | 52.26 | 52.28 | 51.73 | 52.15 | 1,835,128 | -0.08(-0.16%) |
Sep 17, 2019 | 51.95 | 52.25 | 51.89 | 52.23 | 2,146,581 | +0.05(+0.11%) |
Sep 16, 2019 | 52.27 | 52.36 | 52.13 | 52.17 | 2,457,473 | -0.96(-1.81%) |
Sep 13, 2019 | 52.97 | 53.22 | 52.83 | 53.14 | 3,750,405 | +0.54(+1.03%) |
Sep 12, 2019 | 52.53 | 53.03 | 52.41 | 52.60 | 6,507,234 | +0.59(+1.13%) |
Sep 11, 2019 | 51.65 | 52.01 | 51.57 | 52.01 | 7,726,375 | +0.51(+1.00%) |
Sep 10, 2019 | 51.29 | 51.53 | 51.18 | 51.50 | 2,653,940 | +0.41(+0.81%) |
Sep 09, 2019 | 50.98 | 51.14 | 50.93 | 51.08 | 3,825,639 | +0.35(+0.69%) |
Sep 06, 2019 | 50.80 | 50.90 | 50.66 | 50.74 | 2,452,326 | +0.26(+0.51%) |
Sep 05, 2019 | 50.35 | 50.58 | 50.32 | 50.48 | 3,359,168 | +0.80(+1.60%) |
Sep 04, 2019 | 49.52 | 49.68 | 49.45 | 49.68 | 2,779,188 | +1.09(+2.24%) |