Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 54.08 | 54.30 | 53.48 | 54.09 | 2,866,860 | +0.07(+0.13%) |
Oct 30, 2019 | 53.32 | 54.04 | 53.22 | 54.02 | 1,903,581 | +0.81(+1.53%) |
Oct 29, 2019 | 52.94 | 53.34 | 52.87 | 53.21 | 1,971,816 | +0.08(+0.14%) |
Oct 28, 2019 | 53.49 | 53.72 | 53.01 | 53.13 | 1,732,759 | -0.61(-1.13%) |
Oct 25, 2019 | 54.10 | 54.22 | 53.62 | 53.74 | 1,733,878 | -0.26(-0.47%) |
Oct 24, 2019 | 53.49 | 54.06 | 53.49 | 53.99 | 1,407,880 | +0.39(+0.73%) |
Oct 23, 2019 | 53.49 | 53.63 | 53.22 | 53.60 | 1,985,240 | +0.31(+0.58%) |
Oct 22, 2019 | 53.36 | 53.63 | 53.21 | 53.29 | 1,463,922 | +0.01(+0.02%) |
Oct 21, 2019 | 53.34 | 53.40 | 53.07 | 53.28 | 1,510,964 | +0.07(+0.13%) |
Oct 18, 2019 | 52.87 | 53.28 | 52.81 | 53.22 | 2,092,289 | +0.21(+0.39%) |
Oct 17, 2019 | 52.73 | 53.15 | 52.58 | 53.01 | 1,485,122 | +0.23(+0.44%) |
Oct 16, 2019 | 52.74 | 52.97 | 52.48 | 52.78 | 3,607,910 | -0.07(-0.13%) |
Oct 15, 2019 | 52.88 | 53.16 | 52.71 | 52.85 | 2,029,721 | +0.01(+0.02%) |
Oct 14, 2019 | 53.30 | 53.47 | 52.78 | 52.84 | 1,774,570 | -0.43(-0.80%) |
Oct 11, 2019 | 52.58 | 54.57 | 52.44 | 53.27 | 2,564,356 | +0.72(+1.37%) |
Oct 10, 2019 | 52.46 | 52.68 | 52.13 | 52.55 | 1,957,350 | -0.05(-0.10%) |
Oct 09, 2019 | 52.32 | 52.90 | 52.32 | 52.60 | 1,604,990 | +0.34(+0.65%) |
Oct 08, 2019 | 52.98 | 52.98 | 52.25 | 52.26 | 2,543,433 | -0.85(-1.59%) |
Oct 07, 2019 | 53.10 | 53.48 | 52.93 | 53.10 | 1,620,211 | -0.10(-0.19%) |
Oct 04, 2019 | 52.70 | 53.27 | 52.52 | 53.21 | 1,993,381 | +0.55(+1.04%) |
Oct 03, 2019 | 52.43 | 52.68 | 52.01 | 52.66 | 3,079,042 | +0.30(+0.57%) |
Oct 02, 2019 | 52.65 | 52.78 | 52.16 | 52.36 | 2,615,407 | -0.35(-0.66%) |
Oct 01, 2019 | 52.88 | 52.99 | 52.34 | 52.71 | 2,419,717 | -0.32(-0.61%) |
Sep 30, 2019 | 52.95 | 53.25 | 52.80 | 53.04 | 2,633,767 | +0.09(+0.16%) |
Sep 27, 2019 | 53.28 | 53.34 | 52.62 | 52.95 | 2,028,847 | -0.24(-0.45%) |
Sep 26, 2019 | 53.25 | 53.42 | 52.83 | 53.19 | 1,577,772 | +0.10(+0.19%) |
Sep 25, 2019 | 53.24 | 53.27 | 52.87 | 53.09 | 2,827,169 | -0.01(-0.02%) |
Sep 24, 2019 | 52.99 | 53.48 | 52.93 | 53.10 | 2,706,702 | +0.20(+0.37%) |
Sep 23, 2019 | 52.76 | 53.16 | 52.71 | 52.90 | 2,215,300 | +0.10(+0.19%) |
Sep 20, 2019 | 52.91 | 53.12 | 52.63 | 52.80 | 3,805,801 | +0.07(+0.13%) |
Sep 19, 2019 | 52.62 | 52.78 | 52.37 | 52.73 | 1,552,022 | +0.16(+0.31%) |
Sep 18, 2019 | 52.40 | 52.82 | 52.17 | 52.57 | 2,233,487 | +0.31(+0.59%) |
Sep 17, 2019 | 52.12 | 52.68 | 52.00 | 52.26 | 2,562,902 | +0.32(+0.61%) |
Sep 16, 2019 | 51.96 | 52.08 | 51.70 | 51.94 | 1,457,929 | +0.00(+0.00%) |
Sep 13, 2019 | 52.12 | 52.40 | 51.35 | 51.94 | 2,647,931 | -0.56(-1.06%) |
Sep 12, 2019 | 53.02 | 53.16 | 52.44 | 52.50 | 2,947,570 | -0.39(-0.74%) |
Sep 11, 2019 | 52.18 | 52.89 | 52.06 | 52.89 | 2,250,845 | +0.65(+1.24%) |
Sep 10, 2019 | 51.58 | 52.24 | 51.38 | 52.24 | 2,235,280 | +0.66(+1.28%) |
Sep 09, 2019 | 51.50 | 51.93 | 51.26 | 51.58 | 2,197,322 | -0.03(-0.07%) |
Sep 06, 2019 | 51.78 | 51.95 | 51.48 | 51.62 | 1,964,352 | +0.02(+0.03%) |
Sep 05, 2019 | 51.75 | 52.00 | 51.47 | 51.60 | 2,761,933 | -0.44(-0.85%) |
Sep 04, 2019 | 52.18 | 52.21 | 51.73 | 52.04 | 3,198,947 | +0.18(+0.34%) |
Sep 03, 2019 | 51.40 | 51.88 | 51.19 | 51.86 | 2,568,685 | +0.60(+1.17%) |
Aug 30, 2019 | 51.18 | 51.60 | 50.90 | 51.26 | 2,090,050 | +0.33(+0.65%) |
Aug 29, 2019 | 50.75 | 50.93 | 50.41 | 50.93 | 2,520,707 | +0.48(+0.96%) |
Aug 28, 2019 | 50.42 | 50.76 | 50.15 | 50.45 | 2,181,324 | +0.04(+0.08%) |
Aug 27, 2019 | 50.52 | 50.97 | 50.33 | 50.41 | 2,631,829 | +0.13(+0.25%) |
Aug 26, 2019 | 49.65 | 50.30 | 49.58 | 50.28 | 1,487,083 | +0.74(+1.49%) |
Aug 23, 2019 | 50.35 | 50.57 | 49.31 | 49.54 | 3,107,708 | -0.62(-1.23%) |
Aug 22, 2019 | 49.93 | 50.27 | 49.72 | 50.16 | 2,103,666 | +0.25(+0.51%) |
Aug 21, 2019 | 49.48 | 49.98 | 49.39 | 49.91 | 1,561,313 | +0.36(+0.72%) |
Aug 20, 2019 | 49.70 | 49.70 | 49.41 | 49.55 | 1,935,629 | -0.08(-0.17%) |
Aug 19, 2019 | 49.38 | 49.77 | 49.15 | 49.63 | 1,974,582 | +0.38(+0.77%) |
Aug 16, 2019 | 49.15 | 49.45 | 49.07 | 49.25 | 2,174,275 | +0.29(+0.59%) |
Aug 15, 2019 | 48.60 | 49.20 | 48.51 | 48.96 | 2,275,256 | +0.38(+0.79%) |
Aug 14, 2019 | 48.88 | 49.26 | 48.47 | 48.58 | 3,175,227 | -0.27(-0.56%) |
Aug 13, 2019 | 48.52 | 49.05 | 48.33 | 48.85 | 2,065,785 | +0.34(+0.70%) |
Aug 12, 2019 | 48.80 | 48.90 | 48.30 | 48.52 | 2,221,437 | -0.42(-0.85%) |
Aug 09, 2019 | 49.13 | 49.27 | 48.64 | 48.93 | 2,837,339 | -0.09(-0.19%) |
Aug 08, 2019 | 48.46 | 49.23 | 48.28 | 49.02 | 2,855,602 | +0.56(+1.15%) |
Aug 07, 2019 | 48.02 | 48.95 | 47.54 | 48.46 | 3,968,237 | +0.34(+0.70%) |
Aug 06, 2019 | 47.25 | 48.30 | 46.85 | 48.13 | 3,329,386 | +0.97(+2.05%) |
Aug 05, 2019 | 48.20 | 48.61 | 47.10 | 47.16 | 3,656,842 | -1.05(-2.18%) |
Aug 02, 2019 | 48.63 | 48.80 | 47.76 | 48.21 | 4,357,279 | -0.26(-0.54%) |