Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 54.38 | 54.52 | 53.23 | 54.48 | 6,809,743 | +0.16(+0.29%) |
Oct 30, 2019 | 53.72 | 54.40 | 52.90 | 54.33 | 8,780,229 | +1.82(+3.46%) |
Oct 29, 2019 | 52.96 | 53.12 | 52.14 | 52.51 | 5,834,105 | -0.54(-1.03%) |
Oct 28, 2019 | 54.44 | 54.63 | 52.71 | 53.05 | 7,717,170 | -0.68(-1.27%) |
Oct 25, 2019 | 54.66 | 54.72 | 53.50 | 53.73 | 6,499,939 | -0.17(-0.32%) |
Oct 24, 2019 | 53.65 | 54.20 | 53.11 | 53.91 | 5,861,253 | +0.62(+1.17%) |
Oct 23, 2019 | 53.05 | 53.80 | 52.85 | 53.28 | 3,464,077 | +0.27(+0.51%) |
Oct 22, 2019 | 54.13 | 54.18 | 52.98 | 53.01 | 4,619,584 | -0.96(-1.78%) |
Oct 21, 2019 | 53.72 | 54.28 | 53.21 | 53.98 | 6,116,005 | +0.94(+1.78%) |
Oct 18, 2019 | 54.12 | 54.15 | 51.90 | 53.03 | 8,773,612 | -1.02(-1.89%) |
Oct 17, 2019 | 54.45 | 54.90 | 53.98 | 54.05 | 6,165,758 | +0.00(+0.00%) |
Oct 16, 2019 | 53.87 | 54.39 | 53.62 | 54.05 | 5,928,497 | +0.03(+0.05%) |
Oct 15, 2019 | 53.62 | 54.06 | 52.66 | 54.02 | 7,073,878 | +0.53(+1.00%) |
Oct 14, 2019 | 52.85 | 53.67 | 52.52 | 53.49 | 6,139,567 | +0.18(+0.35%) |
Oct 11, 2019 | 52.85 | 53.85 | 52.65 | 53.30 | 8,877,999 | +1.10(+2.10%) |
Oct 10, 2019 | 51.47 | 52.35 | 50.03 | 52.21 | 9,040,380 | +0.25(+0.49%) |
Oct 09, 2019 | 52.27 | 53.24 | 51.73 | 51.95 | 9,337,173 | -0.68(-1.29%) |
Oct 08, 2019 | 53.24 | 53.77 | 52.60 | 52.63 | 7,544,119 | -1.24(-2.31%) |
Oct 07, 2019 | 53.54 | 54.34 | 53.05 | 53.88 | 6,811,946 | -0.03(-0.05%) |
Oct 04, 2019 | 53.24 | 53.96 | 53.04 | 53.91 | 9,032,676 | +1.33(+2.53%) |
Oct 03, 2019 | 50.75 | 53.26 | 50.63 | 52.57 | 15,112,667 | +1.77(+3.48%) |
Oct 02, 2019 | 50.46 | 51.09 | 48.86 | 50.81 | 13,979,331 | -0.63(-1.23%) |
Oct 01, 2019 | 51.87 | 52.07 | 50.80 | 51.44 | 9,510,278 | -0.02(-0.04%) |
Sep 30, 2019 | 51.03 | 51.52 | 50.86 | 51.46 | 7,649,910 | +0.57(+1.13%) |
Sep 27, 2019 | 52.71 | 53.21 | 50.61 | 50.88 | 8,022,955 | -1.84(-3.49%) |
Sep 26, 2019 | 53.21 | 53.55 | 52.66 | 52.72 | 6,762,909 | -0.42(-0.79%) |
Sep 25, 2019 | 52.40 | 53.52 | 52.10 | 53.14 | 5,344,328 | +0.47(+0.89%) |
Sep 24, 2019 | 53.10 | 53.12 | 51.93 | 52.67 | 8,577,492 | -0.01(-0.02%) |
Sep 23, 2019 | 52.96 | 53.23 | 52.19 | 52.68 | 4,668,832 | -0.56(-1.06%) |
Sep 20, 2019 | 53.52 | 53.95 | 53.01 | 53.25 | 7,718,948 | -0.24(-0.45%) |
Sep 19, 2019 | 53.90 | 54.02 | 53.20 | 53.49 | 4,699,310 | -0.11(-0.20%) |
Sep 18, 2019 | 53.68 | 53.70 | 52.63 | 53.60 | 5,608,058 | -0.22(-0.42%) |
Sep 17, 2019 | 53.97 | 54.18 | 53.26 | 53.82 | 7,179,348 | -0.58(-1.07%) |
Sep 16, 2019 | 53.65 | 54.40 | 53.64 | 54.40 | 6,655,365 | +0.00(+0.00%) |
Sep 13, 2019 | 54.10 | 54.47 | 53.79 | 54.40 | 6,583,860 | +0.49(+0.90%) |
Sep 12, 2019 | 54.90 | 55.93 | 53.62 | 53.92 | 11,231,726 | +0.53(+0.98%) |
Sep 11, 2019 | 54.98 | 55.20 | 52.91 | 53.39 | 9,962,747 | -1.09(-2.00%) |
Sep 10, 2019 | 53.24 | 54.60 | 52.78 | 54.48 | 8,667,298 | +0.82(+1.52%) |
Sep 09, 2019 | 53.72 | 54.01 | 52.70 | 53.66 | 9,398,236 | +0.59(+1.12%) |
Sep 06, 2019 | 53.16 | 53.49 | 52.76 | 53.07 | 7,234,039 | +0.00(+0.00%) |
Sep 05, 2019 | 53.62 | 55.03 | 52.28 | 53.07 | 12,115,606 | +1.05(+2.02%) |
Sep 04, 2019 | 50.62 | 52.13 | 50.57 | 52.02 | 10,272,921 | +2.37(+4.78%) |
Sep 03, 2019 | 49.08 | 50.14 | 49.04 | 49.65 | 6,447,180 | +0.45(+0.91%) |
Aug 30, 2019 | 49.87 | 49.98 | 48.78 | 49.20 | 6,059,150 | -0.35(-0.71%) |
Aug 29, 2019 | 49.59 | 50.01 | 48.87 | 49.55 | 6,446,980 | +0.73(+1.49%) |
Aug 28, 2019 | 49.23 | 49.53 | 48.17 | 48.82 | 7,438,080 | -0.86(-1.72%) |
Aug 27, 2019 | 49.10 | 50.78 | 48.58 | 49.68 | 18,741,968 | +2.33(+4.93%) |
Aug 26, 2019 | 46.66 | 47.35 | 46.22 | 47.34 | 5,346,437 | +1.32(+2.87%) |
Aug 23, 2019 | 47.26 | 48.01 | 45.86 | 46.02 | 7,328,758 | -1.70(-3.57%) |
Aug 22, 2019 | 47.93 | 47.93 | 46.99 | 47.72 | 4,116,121 | +0.04(+0.08%) |
Aug 21, 2019 | 47.74 | 48.17 | 47.36 | 47.68 | 4,115,579 | +0.23(+0.49%) |
Aug 20, 2019 | 46.35 | 47.68 | 46.19 | 47.45 | 6,030,011 | +0.86(+1.84%) |
Aug 19, 2019 | 46.24 | 46.96 | 45.97 | 46.59 | 5,679,842 | +1.23(+2.70%) |
Aug 16, 2019 | 44.67 | 45.87 | 44.52 | 45.37 | 5,966,180 | +1.12(+2.53%) |
Aug 15, 2019 | 44.27 | 44.47 | 43.67 | 44.25 | 6,184,707 | +0.24(+0.55%) |
Aug 14, 2019 | 45.79 | 45.96 | 43.76 | 44.01 | 9,416,425 | -2.79(-5.96%) |
Aug 13, 2019 | 45.69 | 47.03 | 45.19 | 46.80 | 5,412,870 | +1.02(+2.23%) |
Aug 12, 2019 | 46.41 | 47.01 | 45.65 | 45.78 | 6,471,054 | -0.95(-2.04%) |
Aug 09, 2019 | 47.41 | 47.73 | 45.81 | 46.73 | 11,100,970 | -1.23(-2.57%) |
Aug 08, 2019 | 47.07 | 48.19 | 46.59 | 47.97 | 9,187,022 | +1.20(+2.56%) |
Aug 07, 2019 | 44.83 | 46.90 | 44.83 | 46.77 | 7,677,506 | +1.47(+3.24%) |
Aug 06, 2019 | 46.14 | 46.27 | 45.10 | 45.30 | 7,375,278 | +0.48(+1.06%) |
Aug 05, 2019 | 46.55 | 46.62 | 44.25 | 44.83 | 11,162,929 | -2.84(-5.96%) |
Aug 02, 2019 | 48.42 | 49.93 | 47.30 | 47.66 | 10,022,137 | -1.14(-2.33%) |