Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 54.30 | 54.46 | 53.52 | 54.00 | 2,142,092 | -0.30(-0.55%) |
Oct 30, 2019 | 53.82 | 54.38 | 53.44 | 54.30 | 3,041,577 | +0.86(+1.61%) |
Oct 29, 2019 | 53.55 | 54.70 | 52.32 | 53.44 | 5,630,934 | +1.54(+2.96%) |
Oct 28, 2019 | 51.93 | 52.07 | 51.55 | 51.90 | 3,119,169 | +0.14(+0.28%) |
Oct 25, 2019 | 52.49 | 52.63 | 51.55 | 51.76 | 1,757,329 | -0.65(-1.25%) |
Oct 24, 2019 | 52.66 | 52.67 | 51.90 | 52.41 | 1,215,856 | -0.47(-0.88%) |
Oct 23, 2019 | 52.79 | 52.97 | 52.60 | 52.88 | 1,130,150 | +0.11(+0.21%) |
Oct 22, 2019 | 53.13 | 53.36 | 52.72 | 52.77 | 1,476,098 | -0.36(-0.67%) |
Oct 21, 2019 | 52.89 | 53.45 | 52.66 | 53.12 | 1,592,463 | +0.48(+0.90%) |
Oct 18, 2019 | 52.90 | 53.40 | 52.54 | 52.65 | 2,167,220 | -0.23(-0.43%) |
Oct 17, 2019 | 52.09 | 53.07 | 51.89 | 52.88 | 1,747,589 | +0.75(+1.43%) |
Oct 16, 2019 | 52.72 | 53.06 | 51.97 | 52.13 | 2,358,102 | -0.51(-0.97%) |
Oct 15, 2019 | 53.04 | 53.24 | 52.04 | 52.64 | 1,932,547 | -0.39(-0.74%) |
Oct 14, 2019 | 52.98 | 53.12 | 52.35 | 53.03 | 1,950,549 | +0.22(+0.42%) |
Oct 11, 2019 | 52.91 | 53.22 | 52.53 | 52.81 | 1,454,382 | -0.20(-0.38%) |
Oct 10, 2019 | 52.45 | 53.12 | 52.45 | 53.01 | 1,212,938 | +0.21(+0.40%) |
Oct 09, 2019 | 52.70 | 52.89 | 52.49 | 52.80 | 1,109,774 | +0.24(+0.45%) |
Oct 08, 2019 | 53.25 | 53.29 | 52.55 | 52.56 | 2,004,572 | -0.71(-1.34%) |
Oct 07, 2019 | 53.25 | 53.73 | 52.93 | 53.28 | 1,552,212 | -0.13(-0.24%) |
Oct 04, 2019 | 53.13 | 53.43 | 52.89 | 53.40 | 1,193,553 | +0.36(+0.67%) |
Oct 03, 2019 | 52.92 | 53.26 | 52.38 | 53.05 | 2,073,850 | +0.36(+0.68%) |
Oct 02, 2019 | 53.52 | 53.88 | 52.34 | 52.69 | 1,893,232 | -0.94(-1.76%) |
Oct 01, 2019 | 54.74 | 54.99 | 53.48 | 53.63 | 1,908,017 | -1.06(-1.94%) |
Sep 30, 2019 | 54.48 | 54.93 | 54.32 | 54.70 | 2,450,507 | +0.21(+0.39%) |
Sep 27, 2019 | 54.71 | 54.80 | 54.32 | 54.48 | 2,015,570 | -0.09(-0.17%) |
Sep 26, 2019 | 55.03 | 55.24 | 54.25 | 54.58 | 1,945,145 | +0.13(+0.23%) |
Sep 25, 2019 | 54.42 | 54.82 | 54.24 | 54.45 | 1,664,652 | +0.14(+0.25%) |
Sep 24, 2019 | 54.00 | 54.42 | 53.87 | 54.31 | 2,229,482 | +0.53(+0.98%) |
Sep 23, 2019 | 54.26 | 54.46 | 53.46 | 53.79 | 1,556,004 | -0.38(-0.71%) |
Sep 20, 2019 | 54.33 | 54.63 | 54.12 | 54.17 | 3,405,716 | -0.01(-0.02%) |
Sep 19, 2019 | 54.21 | 54.37 | 53.94 | 54.18 | 1,201,821 | +0.11(+0.20%) |
Sep 18, 2019 | 54.77 | 54.87 | 53.51 | 54.07 | 2,420,781 | -0.46(-0.84%) |
Sep 17, 2019 | 54.25 | 54.91 | 54.14 | 54.53 | 2,022,260 | +0.31(+0.58%) |
Sep 16, 2019 | 53.89 | 54.44 | 53.59 | 54.21 | 1,851,868 | +0.37(+0.68%) |
Sep 13, 2019 | 53.76 | 54.37 | 53.63 | 53.85 | 1,962,863 | -0.30(-0.55%) |
Sep 12, 2019 | 54.79 | 54.79 | 53.95 | 54.14 | 1,367,027 | -0.08(-0.14%) |
Sep 11, 2019 | 53.49 | 54.31 | 53.23 | 54.22 | 2,529,343 | +0.73(+1.37%) |
Sep 10, 2019 | 54.27 | 54.54 | 53.12 | 53.49 | 4,396,229 | -1.05(-1.93%) |
Sep 09, 2019 | 54.61 | 54.78 | 54.07 | 54.54 | 1,834,509 | -0.04(-0.08%) |
Sep 06, 2019 | 54.67 | 54.85 | 54.26 | 54.59 | 3,111,710 | +1.17(+2.20%) |
Sep 05, 2019 | 54.15 | 54.20 | 53.34 | 53.41 | 1,941,716 | -0.42(-0.79%) |
Sep 04, 2019 | 54.13 | 54.31 | 53.38 | 53.84 | 2,546,093 | -0.31(-0.57%) |
Sep 03, 2019 | 53.55 | 54.15 | 53.12 | 54.14 | 2,355,614 | +0.77(+1.43%) |
Aug 30, 2019 | 53.51 | 54.11 | 53.36 | 53.38 | 2,740,644 | +0.35(+0.66%) |
Aug 29, 2019 | 53.06 | 53.22 | 52.52 | 53.03 | 3,533,136 | +0.38(+0.72%) |
Aug 28, 2019 | 52.43 | 52.87 | 52.22 | 52.65 | 2,785,366 | +0.35(+0.66%) |
Aug 27, 2019 | 53.45 | 53.53 | 52.15 | 52.31 | 3,252,341 | -1.31(-2.44%) |
Aug 26, 2019 | 53.43 | 53.86 | 53.17 | 53.61 | 2,875,681 | +0.34(+0.63%) |
Aug 23, 2019 | 53.81 | 53.92 | 52.77 | 53.27 | 3,770,802 | -0.52(-0.97%) |
Aug 22, 2019 | 53.42 | 53.97 | 53.15 | 53.80 | 1,835,160 | +0.44(+0.82%) |
Aug 21, 2019 | 53.52 | 53.76 | 52.93 | 53.36 | 1,617,429 | +0.10(+0.19%) |
Aug 20, 2019 | 54.13 | 54.13 | 52.89 | 53.26 | 2,766,474 | -1.01(-1.86%) |
Aug 19, 2019 | 53.76 | 54.34 | 53.50 | 54.27 | 2,123,746 | +0.55(+1.02%) |
Aug 16, 2019 | 53.81 | 54.25 | 53.41 | 53.72 | 2,942,938 | +0.22(+0.41%) |
Aug 15, 2019 | 52.22 | 53.73 | 51.71 | 53.50 | 4,357,503 | +1.66(+3.20%) |
Aug 14, 2019 | 52.63 | 52.68 | 51.81 | 51.84 | 1,929,775 | -0.97(-1.83%) |
Aug 13, 2019 | 52.02 | 53.04 | 51.91 | 52.81 | 2,715,938 | +0.91(+1.75%) |
Aug 12, 2019 | 52.25 | 52.53 | 51.56 | 51.90 | 2,243,651 | -0.47(-0.90%) |
Aug 09, 2019 | 52.69 | 53.22 | 52.36 | 52.37 | 2,001,335 | -0.26(-0.50%) |
Aug 08, 2019 | 51.39 | 52.72 | 51.27 | 52.63 | 3,492,655 | +0.83(+1.61%) |
Aug 07, 2019 | 51.76 | 52.10 | 50.70 | 51.80 | 3,668,717 | -0.13(-0.26%) |
Aug 06, 2019 | 52.22 | 52.30 | 51.31 | 51.94 | 3,923,731 | -0.08(-0.15%) |
Aug 05, 2019 | 52.75 | 53.18 | 51.82 | 52.01 | 3,702,954 | -1.39(-2.60%) |
Aug 02, 2019 | 53.13 | 53.89 | 53.02 | 53.40 | 3,946,989 | -0.19(-0.36%) |