Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 03, 2019 | 48.31 | 48.61 | 48.28 | 48.59 | 1,940,305 | -0.17(-0.36%) |
Aug 30, 2019 | 49.04 | 49.09 | 48.72 | 48.77 | 3,472,354 | +0.47(+0.97%) |
Aug 29, 2019 | 48.07 | 48.34 | 47.97 | 48.30 | 2,287,849 | +0.33(+0.69%) |
Aug 28, 2019 | 47.80 | 47.99 | 47.67 | 47.97 | 2,031,961 | +0.45(+0.94%) |
Aug 27, 2019 | 47.71 | 47.84 | 47.49 | 47.52 | 4,748,022 | +0.11(+0.23%) |
Aug 26, 2019 | 47.47 | 47.55 | 47.31 | 47.41 | 3,050,455 | +0.10(+0.21%) |
Aug 23, 2019 | 47.79 | 48.27 | 47.18 | 47.31 | 6,135,130 | -0.62(-1.30%) |
Aug 22, 2019 | 48.02 | 48.08 | 47.74 | 47.93 | 2,577,309 | -0.99(-2.02%) |
Aug 21, 2019 | 48.82 | 49.07 | 48.79 | 48.92 | 4,011,102 | +0.60(+1.25%) |
Aug 20, 2019 | 48.42 | 48.49 | 48.29 | 48.32 | 2,568,211 | +0.60(+1.25%) |
Aug 19, 2019 | 48.10 | 48.15 | 47.72 | 47.72 | 3,062,929 | -0.07(-0.15%) |
Aug 16, 2019 | 47.69 | 48.01 | 47.65 | 47.80 | 3,793,652 | +0.68(+1.44%) |
Aug 15, 2019 | 47.06 | 47.18 | 46.77 | 47.12 | 4,104,779 | +0.26(+0.55%) |
Aug 14, 2019 | 47.25 | 47.39 | 46.80 | 46.86 | 6,373,526 | -1.15(-2.40%) |
Aug 13, 2019 | 46.82 | 48.13 | 46.77 | 48.02 | 4,765,365 | +0.80(+1.69%) |
Aug 12, 2019 | 47.39 | 47.46 | 47.15 | 47.22 | 3,051,823 | -0.52(-1.09%) |
Aug 09, 2019 | 47.87 | 47.88 | 47.48 | 47.74 | 3,501,841 | -0.17(-0.36%) |
Aug 08, 2019 | 47.60 | 48.02 | 47.46 | 47.92 | 5,777,190 | +0.38(+0.81%) |
Aug 07, 2019 | 46.65 | 47.54 | 46.44 | 47.53 | 5,845,814 | +0.07(+0.15%) |
Aug 06, 2019 | 47.54 | 47.61 | 47.19 | 47.46 | 4,484,754 | +0.35(+0.74%) |
Aug 05, 2019 | 47.61 | 47.61 | 46.77 | 47.11 | 6,997,542 | -2.11(-4.28%) |
Aug 02, 2019 | 49.48 | 49.63 | 48.91 | 49.22 | 9,506,028 | -0.86(-1.72%) |