Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 54.34 | 54.54 | 53.90 | 54.25 | 14,237,436 | -0.08(-0.15%) |
Oct 30, 2019 | 54.12 | 54.42 | 53.97 | 54.33 | 8,136,039 | +0.25(+0.46%) |
Oct 29, 2019 | 53.98 | 54.34 | 53.88 | 54.08 | 11,356,076 | +0.00(+0.00%) |
Oct 28, 2019 | 54.18 | 54.38 | 53.95 | 54.08 | 12,575,643 | -0.11(-0.20%) |
Oct 25, 2019 | 54.45 | 54.46 | 54.14 | 54.18 | 8,476,771 | -0.32(-0.59%) |
Oct 24, 2019 | 54.42 | 54.59 | 54.21 | 54.50 | 10,247,904 | +0.19(+0.34%) |
Oct 23, 2019 | 54.04 | 54.35 | 54.02 | 54.32 | 8,567,625 | +0.25(+0.46%) |
Oct 22, 2019 | 54.44 | 54.47 | 54.04 | 54.07 | 14,089,634 | +0.02(+0.03%) |
Oct 21, 2019 | 53.88 | 54.07 | 53.81 | 54.05 | 11,253,728 | +0.18(+0.33%) |
Oct 18, 2019 | 53.67 | 54.08 | 53.67 | 53.87 | 10,486,546 | +0.11(+0.20%) |
Oct 17, 2019 | 53.70 | 53.92 | 53.62 | 53.77 | 14,894,765 | +0.25(+0.46%) |
Oct 16, 2019 | 53.51 | 53.58 | 53.33 | 53.52 | 11,732,492 | +0.05(+0.10%) |
Oct 15, 2019 | 53.83 | 53.87 | 53.39 | 53.47 | 13,792,282 | -0.23(-0.43%) |
Oct 14, 2019 | 54.03 | 54.09 | 53.67 | 53.70 | 8,534,685 | -0.27(-0.49%) |
Oct 11, 2019 | 54.22 | 54.29 | 53.86 | 53.96 | 20,504,978 | -0.05(-0.10%) |
Oct 10, 2019 | 53.79 | 54.17 | 53.64 | 54.02 | 9,792,850 | +0.11(+0.20%) |
Oct 09, 2019 | 53.83 | 54.04 | 53.65 | 53.91 | 9,638,543 | +0.41(+0.76%) |
Oct 08, 2019 | 53.86 | 54.01 | 53.49 | 53.50 | 17,239,478 | -0.51(-0.95%) |
Oct 07, 2019 | 54.34 | 54.41 | 53.96 | 54.02 | 10,618,917 | -0.44(-0.81%) |
Oct 04, 2019 | 53.71 | 54.47 | 53.65 | 54.46 | 13,548,786 | +0.84(+1.57%) |
Oct 03, 2019 | 53.51 | 53.80 | 53.03 | 53.62 | 23,676,702 | +0.37(+0.70%) |
Oct 02, 2019 | 54.07 | 54.12 | 53.04 | 53.24 | 21,051,828 | -1.09(-2.01%) |
Oct 01, 2019 | 54.50 | 54.65 | 54.11 | 54.34 | 18,992,758 | -0.14(-0.26%) |
Sep 30, 2019 | 54.25 | 54.72 | 54.25 | 54.48 | 12,491,838 | +0.27(+0.49%) |
Sep 27, 2019 | 54.41 | 54.42 | 53.89 | 54.21 | 16,115,516 | -0.06(-0.11%) |
Sep 26, 2019 | 54.03 | 54.43 | 54.01 | 54.27 | 17,567,270 | +0.30(+0.56%) |
Sep 25, 2019 | 54.17 | 54.24 | 53.81 | 53.97 | 19,875,080 | +0.04(+0.07%) |
Sep 24, 2019 | 53.93 | 54.29 | 53.74 | 53.94 | 19,511,402 | +0.22(+0.41%) |
Sep 23, 2019 | 53.55 | 53.94 | 53.50 | 53.71 | 9,891,419 | +0.21(+0.40%) |
Sep 20, 2019 | 53.79 | 53.91 | 53.50 | 53.50 | 15,736,583 | -0.17(-0.32%) |
Sep 19, 2019 | 53.64 | 53.76 | 53.56 | 53.67 | 12,117,317 | -0.01(-0.02%) |
Sep 18, 2019 | 53.65 | 53.74 | 53.22 | 53.68 | 12,440,086 | +0.09(+0.16%) |
Sep 17, 2019 | 53.28 | 53.88 | 53.28 | 53.59 | 13,250,412 | +0.29(+0.55%) |
Sep 16, 2019 | 53.57 | 53.62 | 53.19 | 53.30 | 18,986,300 | -0.52(-0.97%) |
Sep 13, 2019 | 53.88 | 54.19 | 53.71 | 53.82 | 20,221,682 | -0.31(-0.57%) |
Sep 12, 2019 | 54.23 | 54.39 | 54.02 | 54.13 | 20,749,046 | +0.22(+0.41%) |
Sep 11, 2019 | 53.70 | 53.95 | 53.42 | 53.91 | 19,758,608 | +0.19(+0.36%) |
Sep 10, 2019 | 53.81 | 53.81 | 53.43 | 53.72 | 36,274,332 | -0.34(-0.62%) |
Sep 09, 2019 | 54.15 | 54.20 | 53.90 | 54.05 | 30,714,338 | -0.12(-0.23%) |
Sep 06, 2019 | 54.14 | 54.26 | 54.01 | 54.17 | 15,768,727 | +0.18(+0.33%) |
Sep 05, 2019 | 54.47 | 54.60 | 53.92 | 54.00 | 17,828,246 | -0.34(-0.62%) |
Sep 04, 2019 | 54.07 | 54.33 | 53.86 | 54.33 | 13,836,637 | +0.48(+0.90%) |
Sep 03, 2019 | 53.31 | 53.86 | 53.21 | 53.85 | 17,637,370 | +0.31(+0.58%) |
Aug 30, 2019 | 53.79 | 53.92 | 53.37 | 53.54 | 9,715,775 | -0.07(-0.13%) |
Aug 29, 2019 | 53.90 | 53.91 | 53.28 | 53.61 | 10,952,790 | +0.03(+0.05%) |
Aug 28, 2019 | 53.05 | 53.58 | 52.96 | 53.58 | 14,103,439 | +0.51(+0.96%) |
Aug 27, 2019 | 53.44 | 53.58 | 52.91 | 53.07 | 15,184,949 | -0.15(-0.28%) |
Aug 26, 2019 | 52.92 | 53.27 | 52.71 | 53.22 | 15,457,682 | +0.65(+1.24%) |
Aug 23, 2019 | 53.31 | 53.53 | 52.27 | 52.57 | 28,688,466 | -0.89(-1.67%) |
Aug 22, 2019 | 53.22 | 53.57 | 53.08 | 53.46 | 8,083,487 | +0.28(+0.53%) |
Aug 21, 2019 | 53.39 | 53.43 | 53.04 | 53.18 | 9,907,465 | +0.14(+0.27%) |
Aug 20, 2019 | 53.59 | 53.65 | 52.99 | 53.04 | 10,160,837 | -0.58(-1.09%) |
Aug 19, 2019 | 53.51 | 53.73 | 53.39 | 53.62 | 14,948,385 | +0.53(+1.00%) |
Aug 16, 2019 | 52.72 | 53.30 | 52.72 | 53.09 | 20,748,020 | +0.60(+1.14%) |
Aug 15, 2019 | 52.28 | 52.68 | 52.02 | 52.49 | 16,378,621 | +0.78(+1.50%) |
Aug 14, 2019 | 52.08 | 52.50 | 51.68 | 51.71 | 19,598,826 | -0.83(-1.58%) |
Aug 13, 2019 | 51.92 | 52.78 | 51.83 | 52.54 | 14,971,850 | +0.59(+1.14%) |
Aug 12, 2019 | 52.16 | 52.33 | 51.78 | 51.95 | 9,755,928 | -0.35(-0.67%) |
Aug 09, 2019 | 52.57 | 52.70 | 51.94 | 52.31 | 12,010,299 | -0.29(-0.55%) |
Aug 08, 2019 | 51.89 | 52.65 | 51.64 | 52.60 | 27,231,338 | +0.67(+1.29%) |
Aug 07, 2019 | 50.84 | 52.12 | 50.57 | 51.93 | 19,904,522 | +0.60(+1.17%) |
Aug 06, 2019 | 51.04 | 51.56 | 50.85 | 51.33 | 22,825,422 | +0.46(+0.90%) |
Aug 05, 2019 | 51.89 | 52.11 | 50.59 | 50.87 | 29,900,464 | -1.36(-2.60%) |
Aug 02, 2019 | 52.14 | 52.54 | 52.02 | 52.23 | 27,636,696 | +0.01(+0.02%) |