Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 53.16 | 53.36 | 52.90 | 53.24 | 20,514,516 | -0.12(-0.22%) |
Oct 30, 2019 | 53.87 | 53.87 | 53.01 | 53.36 | 16,291,027 | -0.57(-1.05%) |
Oct 29, 2019 | 53.96 | 54.39 | 53.77 | 53.93 | 17,632,770 | -0.16(-0.29%) |
Oct 28, 2019 | 54.73 | 54.90 | 54.04 | 54.09 | 14,225,866 | -0.48(-0.88%) |
Oct 25, 2019 | 54.29 | 54.75 | 54.29 | 54.57 | 9,654,211 | +0.13(+0.23%) |
Oct 24, 2019 | 55.13 | 55.20 | 54.38 | 54.44 | 11,509,501 | -0.52(-0.95%) |
Oct 23, 2019 | 54.34 | 54.97 | 54.20 | 54.96 | 11,069,408 | +0.52(+0.96%) |
Oct 22, 2019 | 54.20 | 54.97 | 54.09 | 54.44 | 12,059,808 | +0.28(+0.51%) |
Oct 21, 2019 | 53.44 | 54.19 | 53.44 | 54.16 | 13,290,383 | +0.89(+1.67%) |
Oct 18, 2019 | 53.48 | 53.70 | 53.27 | 53.27 | 17,099,544 | -0.42(-0.78%) |
Oct 17, 2019 | 53.96 | 54.27 | 53.64 | 53.69 | 12,602,400 | -0.07(-0.13%) |
Oct 16, 2019 | 54.53 | 54.79 | 53.75 | 53.76 | 12,451,487 | -0.94(-1.71%) |
Oct 15, 2019 | 54.42 | 55.16 | 54.38 | 54.70 | 8,445,396 | +0.19(+0.35%) |
Oct 14, 2019 | 54.05 | 54.66 | 54.05 | 54.51 | 8,710,906 | +0.16(+0.29%) |
Oct 11, 2019 | 54.35 | 54.76 | 54.28 | 54.35 | 12,914,416 | +0.58(+1.07%) |
Oct 10, 2019 | 53.13 | 53.86 | 53.09 | 53.78 | 10,715,645 | +0.64(+1.20%) |
Oct 09, 2019 | 53.03 | 53.34 | 52.95 | 53.14 | 10,946,534 | +0.58(+1.11%) |
Oct 08, 2019 | 53.22 | 53.52 | 52.51 | 52.56 | 13,133,980 | -1.04(-1.94%) |
Oct 07, 2019 | 54.13 | 54.39 | 53.60 | 53.60 | 14,690,898 | -0.75(-1.38%) |
Oct 04, 2019 | 53.67 | 54.42 | 53.44 | 54.35 | 13,438,556 | +0.78(+1.46%) |
Oct 03, 2019 | 52.79 | 53.58 | 52.25 | 53.57 | 16,221,946 | +0.65(+1.24%) |
Oct 02, 2019 | 53.79 | 54.05 | 52.79 | 52.91 | 18,573,598 | -1.42(-2.61%) |
Oct 01, 2019 | 55.81 | 55.87 | 54.30 | 54.33 | 14,506,971 | -1.31(-2.35%) |
Sep 30, 2019 | 56.06 | 56.30 | 55.61 | 55.64 | 12,892,213 | -0.69(-1.22%) |
Sep 27, 2019 | 55.71 | 56.47 | 55.65 | 56.32 | 10,438,011 | +0.40(+0.72%) |
Sep 26, 2019 | 56.12 | 56.22 | 55.69 | 55.92 | 10,715,141 | -0.30(-0.53%) |
Sep 25, 2019 | 55.93 | 56.32 | 55.80 | 56.22 | 10,222,322 | +0.28(+0.49%) |
Sep 24, 2019 | 56.58 | 56.63 | 55.80 | 55.94 | 18,156,884 | -0.89(-1.57%) |
Sep 23, 2019 | 56.35 | 57.02 | 56.31 | 56.84 | 9,909,508 | +0.04(+0.07%) |
Sep 20, 2019 | 57.12 | 57.13 | 56.62 | 56.80 | 25,207,986 | -0.20(-0.35%) |
Sep 19, 2019 | 57.50 | 57.67 | 56.88 | 56.99 | 10,554,878 | -0.39(-0.67%) |
Sep 18, 2019 | 57.25 | 57.50 | 56.99 | 57.38 | 9,359,684 | -0.28(-0.48%) |
Sep 17, 2019 | 58.17 | 58.37 | 57.23 | 57.65 | 18,585,650 | -0.44(-0.76%) |
Sep 16, 2019 | 59.13 | 59.24 | 57.99 | 58.10 | 25,164,402 | +0.86(+1.50%) |
Sep 13, 2019 | 56.94 | 57.30 | 56.78 | 57.24 | 9,311,553 | +0.52(+0.92%) |
Sep 12, 2019 | 55.93 | 56.85 | 55.71 | 56.72 | 11,549,017 | +0.04(+0.07%) |
Sep 11, 2019 | 57.35 | 57.39 | 56.38 | 56.68 | 13,357,049 | -0.11(-0.19%) |
Sep 10, 2019 | 56.84 | 57.40 | 56.43 | 56.79 | 17,526,946 | +0.46(+0.81%) |
Sep 09, 2019 | 56.07 | 56.79 | 55.93 | 56.33 | 16,295,843 | +0.44(+0.79%) |
Sep 06, 2019 | 55.43 | 55.91 | 55.25 | 55.89 | 13,222,174 | +0.52(+0.94%) |
Sep 05, 2019 | 55.03 | 55.59 | 54.92 | 55.37 | 12,566,379 | +0.77(+1.41%) |
Sep 04, 2019 | 54.76 | 54.85 | 54.44 | 54.60 | 8,849,901 | +0.58(+1.06%) |
Sep 03, 2019 | 53.49 | 54.12 | 53.29 | 54.02 | 12,500,483 | +0.06(+0.12%) |
Aug 30, 2019 | 54.06 | 54.43 | 53.63 | 53.96 | 11,651,656 | +0.04(+0.07%) |
Aug 29, 2019 | 53.82 | 54.11 | 53.65 | 53.92 | 11,427,602 | +0.59(+1.11%) |
Aug 28, 2019 | 53.21 | 53.57 | 52.92 | 53.33 | 12,251,077 | +0.39(+0.73%) |
Aug 27, 2019 | 53.68 | 53.93 | 52.77 | 52.94 | 12,045,424 | -0.52(-0.97%) |
Aug 26, 2019 | 53.68 | 53.79 | 53.21 | 53.46 | 9,320,480 | +0.28(+0.53%) |
Aug 23, 2019 | 54.23 | 54.78 | 52.82 | 53.18 | 19,510,844 | -1.64(-2.99%) |
Aug 22, 2019 | 55.09 | 55.13 | 54.57 | 54.82 | 11,387,663 | -0.12(-0.22%) |
Aug 21, 2019 | 55.13 | 55.14 | 54.66 | 54.94 | 12,861,364 | +0.54(+1.00%) |
Aug 20, 2019 | 54.61 | 54.61 | 54.14 | 54.39 | 12,365,607 | -0.33(-0.60%) |
Aug 19, 2019 | 54.35 | 54.88 | 54.26 | 54.72 | 12,732,145 | +0.91(+1.68%) |
Aug 16, 2019 | 53.41 | 53.94 | 53.01 | 53.82 | 16,052,913 | +0.83(+1.56%) |
Aug 15, 2019 | 53.16 | 53.23 | 52.42 | 52.99 | 16,338,416 | -0.32(-0.59%) |
Aug 14, 2019 | 54.42 | 54.44 | 53.31 | 53.31 | 22,988,558 | -2.24(-4.03%) |
Aug 13, 2019 | 54.58 | 55.65 | 54.31 | 55.54 | 15,785,604 | +0.69(+1.26%) |
Aug 12, 2019 | 55.28 | 55.28 | 54.63 | 54.85 | 10,668,883 | -0.28(-0.51%) |
Aug 09, 2019 | 56.14 | 56.23 | 54.85 | 55.13 | 17,585,714 | -1.20(-2.13%) |
Aug 08, 2019 | 55.14 | 56.36 | 54.96 | 56.33 | 18,375,640 | +1.46(+2.67%) |
Aug 07, 2019 | 54.37 | 55.16 | 54.01 | 54.87 | 19,569,580 | -0.36(-0.65%) |
Aug 06, 2019 | 54.71 | 55.27 | 54.70 | 55.23 | 15,780,732 | +0.53(+0.97%) |
Aug 05, 2019 | 55.09 | 55.20 | 54.18 | 54.70 | 24,507,420 | -1.14(-2.05%) |
Aug 02, 2019 | 56.51 | 57.02 | 55.40 | 55.84 | 27,466,612 | -0.55(-0.98%) |