Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 54.26 | 54.43 | 53.49 | 53.97 | 2,143,365 | -0.30(-0.55%) |
Oct 30, 2019 | 53.79 | 54.35 | 53.41 | 54.26 | 3,043,386 | +0.86(+1.61%) |
Oct 29, 2019 | 53.52 | 54.67 | 52.29 | 53.41 | 5,634,283 | +1.54(+2.96%) |
Oct 28, 2019 | 51.89 | 52.04 | 51.52 | 51.87 | 3,121,024 | +0.14(+0.28%) |
Oct 25, 2019 | 52.46 | 52.60 | 51.52 | 51.72 | 1,758,375 | -0.65(-1.25%) |
Oct 24, 2019 | 52.63 | 52.63 | 51.87 | 52.38 | 1,216,579 | -0.47(-0.88%) |
Oct 23, 2019 | 52.76 | 52.94 | 52.57 | 52.85 | 1,130,822 | +0.11(+0.21%) |
Oct 22, 2019 | 53.10 | 53.33 | 52.68 | 52.74 | 1,476,976 | -0.36(-0.67%) |
Oct 21, 2019 | 52.86 | 53.42 | 52.63 | 53.09 | 1,593,410 | +0.48(+0.90%) |
Oct 18, 2019 | 52.87 | 53.37 | 52.51 | 52.62 | 2,168,509 | -0.23(-0.43%) |
Oct 17, 2019 | 52.06 | 53.04 | 51.86 | 52.85 | 1,748,629 | +0.75(+1.43%) |
Oct 16, 2019 | 52.68 | 53.02 | 51.94 | 52.10 | 2,359,504 | -0.51(-0.97%) |
Oct 15, 2019 | 53.01 | 53.21 | 52.01 | 52.61 | 1,933,697 | -0.39(-0.74%) |
Oct 14, 2019 | 52.95 | 53.09 | 52.32 | 53.00 | 1,951,709 | +0.22(+0.42%) |
Oct 11, 2019 | 52.88 | 53.19 | 52.50 | 52.78 | 1,455,247 | -0.20(-0.38%) |
Oct 10, 2019 | 52.42 | 53.09 | 52.42 | 52.98 | 1,213,660 | +0.21(+0.40%) |
Oct 09, 2019 | 52.67 | 52.86 | 52.46 | 52.77 | 1,110,434 | +0.24(+0.45%) |
Oct 08, 2019 | 53.22 | 53.26 | 52.51 | 52.53 | 2,005,764 | -0.71(-1.34%) |
Oct 07, 2019 | 53.22 | 53.70 | 52.90 | 53.25 | 1,553,136 | -0.13(-0.24%) |
Oct 04, 2019 | 53.10 | 53.40 | 52.86 | 53.37 | 1,194,263 | +0.36(+0.67%) |
Oct 03, 2019 | 52.89 | 53.23 | 52.34 | 53.02 | 2,075,083 | +0.36(+0.68%) |
Oct 02, 2019 | 53.49 | 53.85 | 52.31 | 52.66 | 1,894,358 | -0.94(-1.76%) |
Oct 01, 2019 | 54.71 | 54.96 | 53.45 | 53.60 | 1,909,152 | -1.06(-1.94%) |
Sep 30, 2019 | 54.45 | 54.89 | 54.29 | 54.66 | 2,451,965 | +0.21(+0.39%) |
Sep 27, 2019 | 54.68 | 54.77 | 54.29 | 54.45 | 2,016,769 | -0.09(-0.17%) |
Sep 26, 2019 | 55.00 | 55.21 | 54.21 | 54.54 | 1,946,302 | +0.13(+0.23%) |
Sep 25, 2019 | 54.38 | 54.78 | 54.21 | 54.42 | 1,665,642 | +0.14(+0.25%) |
Sep 24, 2019 | 53.97 | 54.39 | 53.84 | 54.28 | 2,230,807 | +0.53(+0.98%) |
Sep 23, 2019 | 54.23 | 54.42 | 53.42 | 53.75 | 1,556,930 | -0.38(-0.71%) |
Sep 20, 2019 | 54.30 | 54.60 | 54.09 | 54.14 | 3,407,742 | -0.01(-0.02%) |
Sep 19, 2019 | 54.18 | 54.34 | 53.91 | 54.15 | 1,202,535 | +0.11(+0.20%) |
Sep 18, 2019 | 54.74 | 54.84 | 53.48 | 54.04 | 2,422,220 | -0.46(-0.84%) |
Sep 17, 2019 | 54.21 | 54.88 | 54.11 | 54.49 | 2,023,462 | +0.31(+0.58%) |
Sep 16, 2019 | 53.86 | 54.41 | 53.56 | 54.18 | 1,852,969 | +0.37(+0.68%) |
Sep 13, 2019 | 53.73 | 54.34 | 53.60 | 53.81 | 1,964,030 | -0.30(-0.55%) |
Sep 12, 2019 | 54.76 | 54.76 | 53.92 | 54.11 | 1,367,840 | -0.08(-0.14%) |
Sep 11, 2019 | 53.46 | 54.27 | 53.20 | 54.19 | 2,530,847 | +0.73(+1.37%) |
Sep 10, 2019 | 54.24 | 54.51 | 53.09 | 53.46 | 4,398,844 | -1.05(-1.93%) |
Sep 09, 2019 | 54.58 | 54.75 | 54.04 | 54.51 | 1,835,600 | -0.04(-0.08%) |
Sep 06, 2019 | 54.64 | 54.82 | 54.23 | 54.55 | 3,113,561 | +1.17(+2.20%) |
Sep 05, 2019 | 54.12 | 54.16 | 53.30 | 53.38 | 1,942,870 | -0.42(-0.79%) |
Sep 04, 2019 | 54.09 | 54.28 | 53.35 | 53.81 | 2,547,607 | -0.31(-0.57%) |
Sep 03, 2019 | 53.52 | 54.12 | 53.09 | 54.11 | 2,357,014 | +0.76(+1.43%) |
Aug 30, 2019 | 53.47 | 54.08 | 53.33 | 53.35 | 2,742,274 | +0.35(+0.66%) |
Aug 29, 2019 | 53.03 | 53.18 | 52.49 | 53.00 | 3,535,238 | +0.38(+0.72%) |
Aug 28, 2019 | 52.40 | 52.84 | 52.19 | 52.62 | 2,787,022 | +0.35(+0.66%) |
Aug 27, 2019 | 53.42 | 53.50 | 52.12 | 52.27 | 3,254,276 | -1.30(-2.44%) |
Aug 26, 2019 | 53.40 | 53.82 | 53.14 | 53.58 | 2,877,392 | +0.34(+0.63%) |
Aug 23, 2019 | 53.78 | 53.89 | 52.74 | 53.24 | 3,773,045 | -0.52(-0.97%) |
Aug 22, 2019 | 53.39 | 53.93 | 53.12 | 53.76 | 1,836,252 | +0.44(+0.82%) |
Aug 21, 2019 | 53.49 | 53.73 | 52.89 | 53.33 | 1,618,392 | +0.10(+0.19%) |
Aug 20, 2019 | 54.09 | 54.09 | 52.86 | 53.23 | 2,768,120 | -1.01(-1.86%) |
Aug 19, 2019 | 53.73 | 54.31 | 53.47 | 54.24 | 2,125,009 | +0.55(+1.02%) |
Aug 16, 2019 | 53.78 | 54.22 | 53.38 | 53.69 | 2,944,688 | +0.22(+0.41%) |
Aug 15, 2019 | 52.19 | 53.70 | 51.68 | 53.47 | 4,360,095 | +1.66(+3.20%) |
Aug 14, 2019 | 52.59 | 52.65 | 51.78 | 51.81 | 1,930,923 | -0.97(-1.83%) |
Aug 13, 2019 | 51.99 | 53.01 | 51.88 | 52.78 | 2,717,554 | +0.91(+1.75%) |
Aug 12, 2019 | 52.22 | 52.49 | 51.53 | 51.87 | 2,244,986 | -0.47(-0.90%) |
Aug 09, 2019 | 52.66 | 53.19 | 52.33 | 52.34 | 2,002,526 | -0.26(-0.50%) |
Aug 08, 2019 | 51.36 | 52.69 | 51.24 | 52.60 | 3,494,732 | +0.83(+1.61%) |
Aug 07, 2019 | 51.73 | 52.07 | 50.67 | 51.77 | 3,670,899 | -0.13(-0.26%) |
Aug 06, 2019 | 52.19 | 52.27 | 51.28 | 51.90 | 3,926,065 | -0.08(-0.15%) |
Aug 05, 2019 | 52.72 | 53.15 | 51.79 | 51.98 | 3,705,156 | -1.39(-2.60%) |
Aug 02, 2019 | 53.10 | 53.86 | 52.99 | 53.37 | 3,949,337 | -0.19(-0.36%) |