Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 52.58 | 52.73 | 52.36 | 52.40 | 6,941,312 | -0.44(-0.83%) |
Nov 27, 2019 | 53.11 | 53.12 | 52.63 | 52.84 | 6,202,861 | +0.09(+0.18%) |
Nov 26, 2019 | 52.97 | 53.08 | 52.66 | 52.75 | 12,938,096 | -0.05(-0.09%) |
Nov 25, 2019 | 52.70 | 52.91 | 52.53 | 52.80 | 8,546,548 | +0.16(+0.30%) |
Nov 22, 2019 | 52.66 | 53.26 | 52.50 | 52.64 | 6,799,472 | +0.15(+0.28%) |
Nov 21, 2019 | 52.48 | 52.82 | 52.38 | 52.49 | 8,642,371 | -0.01(-0.02%) |
Nov 20, 2019 | 52.48 | 52.85 | 52.10 | 52.50 | 9,767,146 | -0.03(-0.05%) |
Nov 19, 2019 | 52.71 | 53.16 | 52.52 | 52.52 | 7,712,858 | +0.07(+0.14%) |
Nov 18, 2019 | 52.80 | 52.80 | 52.24 | 52.45 | 7,417,001 | -0.21(-0.41%) |
Nov 15, 2019 | 52.65 | 52.79 | 52.52 | 52.66 | 7,731,401 | +0.31(+0.59%) |
Nov 14, 2019 | 52.10 | 52.58 | 51.94 | 52.36 | 9,701,848 | -0.11(-0.21%) |
Nov 13, 2019 | 52.47 | 52.80 | 52.43 | 52.47 | 7,304,111 | -0.35(-0.67%) |
Nov 12, 2019 | 52.77 | 53.07 | 52.66 | 52.82 | 6,625,973 | +0.15(+0.28%) |
Nov 11, 2019 | 52.46 | 52.84 | 52.44 | 52.67 | 5,375,855 | -0.06(-0.11%) |
Nov 08, 2019 | 52.25 | 52.73 | 52.06 | 52.73 | 6,288,030 | +0.48(+0.91%) |
Nov 07, 2019 | 52.24 | 52.86 | 52.14 | 52.25 | 10,367,782 | +0.26(+0.50%) |
Nov 06, 2019 | 52.00 | 52.16 | 51.90 | 51.99 | 11,325,996 | +0.03(+0.05%) |
Nov 05, 2019 | 52.05 | 52.12 | 51.82 | 51.96 | 11,526,524 | +0.21(+0.40%) |
Nov 04, 2019 | 51.58 | 52.04 | 51.58 | 51.76 | 9,381,475 | +0.42(+0.82%) |
Nov 01, 2019 | 51.16 | 51.48 | 50.92 | 51.34 | 7,834,996 | +0.48(+0.94%) |
Oct 31, 2019 | 51.08 | 51.20 | 50.63 | 50.86 | 8,849,629 | -0.34(-0.66%) |
Oct 30, 2019 | 51.51 | 51.51 | 50.83 | 51.20 | 6,733,046 | +0.05(+0.09%) |
Oct 29, 2019 | 51.08 | 51.62 | 50.93 | 51.15 | 8,928,104 | +0.15(+0.29%) |
Oct 28, 2019 | 50.73 | 51.04 | 50.66 | 51.00 | 7,799,290 | +0.44(+0.87%) |
Oct 25, 2019 | 50.44 | 50.80 | 50.42 | 50.56 | 6,756,619 | -0.08(-0.17%) |
Oct 24, 2019 | 50.84 | 51.01 | 50.35 | 50.65 | 6,946,051 | +0.12(+0.24%) |
Oct 23, 2019 | 50.41 | 50.99 | 50.28 | 50.53 | 11,284,758 | +0.02(+0.04%) |
Oct 22, 2019 | 51.54 | 51.74 | 50.42 | 50.51 | 8,437,305 | -0.95(-1.85%) |
Oct 21, 2019 | 51.40 | 51.62 | 51.17 | 51.46 | 8,947,145 | +0.54(+1.06%) |
Oct 18, 2019 | 51.29 | 51.58 | 50.57 | 50.92 | 13,458,603 | -0.48(-0.93%) |
Oct 17, 2019 | 52.28 | 52.49 | 51.33 | 51.40 | 10,677,291 | -0.77(-1.47%) |
Oct 16, 2019 | 52.08 | 52.28 | 51.85 | 52.16 | 9,676,525 | -0.44(-0.83%) |
Oct 15, 2019 | 52.86 | 53.03 | 52.60 | 52.60 | 9,895,621 | -0.10(-0.19%) |
Oct 14, 2019 | 53.05 | 53.40 | 52.66 | 52.70 | 11,883,023 | -0.40(-0.76%) |
Oct 11, 2019 | 52.20 | 53.51 | 52.00 | 53.10 | 20,063,846 | +1.31(+2.52%) |
Oct 10, 2019 | 50.83 | 51.90 | 50.73 | 51.80 | 14,917,030 | +0.90(+1.76%) |
Oct 09, 2019 | 50.55 | 51.33 | 50.46 | 50.90 | 13,812,572 | +0.67(+1.34%) |
Oct 08, 2019 | 50.45 | 50.84 | 49.97 | 50.23 | 16,201,195 | -0.70(-1.37%) |
Oct 07, 2019 | 51.18 | 51.45 | 50.88 | 50.93 | 13,397,111 | -0.32(-0.62%) |
Oct 04, 2019 | 50.18 | 51.28 | 50.03 | 51.24 | 14,888,483 | +1.19(+2.38%) |
Oct 03, 2019 | 49.31 | 50.07 | 49.20 | 50.05 | 12,650,507 | +0.66(+1.34%) |
Oct 02, 2019 | 49.72 | 49.77 | 48.95 | 49.39 | 17,279,536 | -0.60(-1.21%) |
Oct 01, 2019 | 51.15 | 51.71 | 49.95 | 50.00 | 17,781,464 | -1.14(-2.24%) |
Sep 30, 2019 | 50.23 | 51.37 | 50.23 | 51.14 | 18,839,830 | +0.87(+1.74%) |
Sep 27, 2019 | 50.36 | 50.74 | 49.83 | 50.27 | 13,333,757 | +0.12(+0.24%) |
Sep 26, 2019 | 50.28 | 50.49 | 49.68 | 50.14 | 14,393,458 | +0.11(+0.22%) |
Sep 25, 2019 | 49.54 | 50.13 | 49.15 | 50.03 | 13,908,967 | +0.46(+0.92%) |
Sep 24, 2019 | 50.31 | 50.64 | 49.36 | 49.58 | 16,849,694 | -0.62(-1.24%) |
Sep 23, 2019 | 49.41 | 50.34 | 49.31 | 50.20 | 15,349,118 | +0.51(+1.03%) |
Sep 20, 2019 | 49.91 | 50.41 | 49.64 | 49.69 | 64,340,568 | +0.09(+0.19%) |
Sep 19, 2019 | 48.69 | 49.88 | 48.69 | 49.60 | 16,059,930 | +0.75(+1.54%) |
Sep 18, 2019 | 49.09 | 49.10 | 48.19 | 48.84 | 9,783,609 | -0.29(-0.59%) |
Sep 17, 2019 | 49.42 | 49.44 | 48.65 | 49.13 | 12,349,534 | -0.25(-0.51%) |
Sep 16, 2019 | 49.62 | 49.78 | 49.06 | 49.38 | 16,360,560 | -0.57(-1.13%) |
Sep 13, 2019 | 50.18 | 50.85 | 49.56 | 49.95 | 15,857,927 | -0.13(-0.26%) |
Sep 12, 2019 | 50.50 | 51.00 | 49.16 | 50.08 | 30,327,400 | -2.23(-4.26%) |
Sep 11, 2019 | 51.36 | 52.31 | 51.26 | 52.31 | 17,962,562 | +0.76(+1.48%) |
Sep 10, 2019 | 50.68 | 51.55 | 50.31 | 51.55 | 21,496,332 | +0.86(+1.71%) |
Sep 09, 2019 | 49.83 | 50.81 | 49.67 | 50.68 | 19,158,332 | +1.28(+2.60%) |
Sep 06, 2019 | 50.27 | 50.31 | 49.38 | 49.40 | 12,521,313 | -0.63(-1.26%) |
Sep 05, 2019 | 49.93 | 50.49 | 49.84 | 50.03 | 11,206,902 | +0.81(+1.64%) |
Sep 04, 2019 | 48.65 | 49.37 | 48.53 | 49.22 | 11,362,334 | +1.00(+2.08%) |