Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 53.58 | 53.69 | 52.75 | 53.04 | 7,829,034 | -0.60(-1.12%) |
Oct 30, 2019 | 53.44 | 53.72 | 53.18 | 53.65 | 6,962,964 | +0.05(+0.09%) |
Oct 29, 2019 | 53.03 | 53.85 | 52.91 | 53.60 | 4,547,712 | +0.33(+0.62%) |
Oct 28, 2019 | 53.32 | 53.54 | 53.10 | 53.27 | 3,734,771 | +0.16(+0.31%) |
Oct 25, 2019 | 52.54 | 53.24 | 52.49 | 53.11 | 4,429,194 | +0.57(+1.09%) |
Oct 24, 2019 | 52.57 | 52.86 | 52.25 | 52.53 | 5,156,727 | +0.16(+0.31%) |
Oct 23, 2019 | 52.23 | 52.60 | 52.18 | 52.37 | 4,386,818 | +0.33(+0.63%) |
Oct 22, 2019 | 52.22 | 52.40 | 51.81 | 52.04 | 4,516,665 | -0.22(-0.42%) |
Oct 21, 2019 | 52.66 | 52.83 | 52.26 | 52.26 | 3,210,184 | -0.16(-0.31%) |
Oct 18, 2019 | 52.38 | 52.65 | 52.21 | 52.42 | 3,380,997 | -0.09(-0.17%) |
Oct 17, 2019 | 52.63 | 52.92 | 52.42 | 52.52 | 3,413,746 | +0.14(+0.26%) |
Oct 16, 2019 | 52.28 | 52.76 | 52.24 | 52.38 | 4,218,571 | +0.11(+0.21%) |
Oct 15, 2019 | 52.17 | 52.52 | 52.00 | 52.27 | 5,392,170 | +0.36(+0.70%) |
Oct 14, 2019 | 52.10 | 52.23 | 51.88 | 51.90 | 5,161,511 | -0.37(-0.72%) |
Oct 11, 2019 | 51.90 | 52.76 | 51.83 | 52.28 | 11,309,337 | +0.99(+1.94%) |
Oct 10, 2019 | 50.98 | 51.53 | 50.85 | 51.28 | 7,430,819 | +0.46(+0.91%) |
Oct 09, 2019 | 50.75 | 51.00 | 50.46 | 50.82 | 9,980,636 | +0.57(+1.12%) |
Oct 08, 2019 | 50.78 | 50.82 | 50.24 | 50.25 | 8,573,068 | -0.89(-1.75%) |
Oct 07, 2019 | 51.19 | 51.68 | 50.99 | 51.15 | 9,467,820 | -0.18(-0.36%) |
Oct 04, 2019 | 51.09 | 51.45 | 51.05 | 51.33 | 6,905,923 | +0.27(+0.54%) |
Oct 03, 2019 | 50.75 | 51.07 | 50.23 | 51.06 | 9,068,233 | +0.18(+0.36%) |
Oct 02, 2019 | 51.32 | 51.39 | 50.39 | 50.87 | 12,824,942 | -0.93(-1.79%) |
Oct 01, 2019 | 53.14 | 53.32 | 51.80 | 51.80 | 8,028,563 | -1.25(-2.35%) |
Sep 30, 2019 | 52.63 | 53.15 | 52.62 | 53.05 | 4,256,707 | +0.45(+0.85%) |
Sep 27, 2019 | 52.83 | 53.06 | 52.40 | 52.61 | 6,786,129 | -0.15(-0.28%) |
Sep 26, 2019 | 52.93 | 52.96 | 52.52 | 52.75 | 4,431,170 | -0.12(-0.22%) |
Sep 25, 2019 | 52.60 | 52.97 | 52.37 | 52.87 | 5,038,471 | +0.27(+0.52%) |
Sep 24, 2019 | 53.16 | 53.28 | 52.43 | 52.60 | 9,917,502 | -0.46(-0.86%) |
Sep 23, 2019 | 52.82 | 53.22 | 52.81 | 53.05 | 3,368,797 | -0.13(-0.24%) |
Sep 20, 2019 | 53.50 | 53.60 | 52.94 | 53.18 | 5,701,072 | -0.12(-0.23%) |
Sep 19, 2019 | 53.34 | 53.61 | 53.20 | 53.30 | 3,601,186 | +0.09(+0.17%) |
Sep 18, 2019 | 53.20 | 53.30 | 52.73 | 53.21 | 4,500,888 | +0.03(+0.05%) |
Sep 17, 2019 | 52.73 | 53.30 | 52.57 | 53.19 | 4,504,259 | +0.43(+0.81%) |
Sep 16, 2019 | 53.48 | 53.67 | 52.71 | 52.76 | 5,219,143 | -0.88(-1.64%) |
Sep 13, 2019 | 53.40 | 53.80 | 53.34 | 53.64 | 6,035,172 | +0.58(+1.09%) |
Sep 12, 2019 | 53.01 | 53.27 | 52.66 | 53.06 | 11,823,784 | +0.41(+0.78%) |
Sep 11, 2019 | 52.27 | 52.68 | 51.92 | 52.65 | 5,962,566 | +0.50(+0.96%) |
Sep 10, 2019 | 51.60 | 52.16 | 51.51 | 52.15 | 5,490,124 | +0.51(+0.98%) |
Sep 09, 2019 | 52.03 | 52.05 | 51.54 | 51.64 | 7,554,544 | -0.27(-0.52%) |
Sep 06, 2019 | 51.82 | 52.05 | 51.60 | 51.92 | 4,357,443 | +0.20(+0.39%) |
Sep 05, 2019 | 52.01 | 52.20 | 51.67 | 51.72 | 6,421,269 | +0.08(+0.16%) |
Sep 04, 2019 | 51.46 | 51.67 | 51.30 | 51.64 | 6,551,309 | +0.63(+1.23%) |
Sep 03, 2019 | 51.02 | 51.13 | 50.66 | 51.01 | 6,403,376 | -0.41(-0.79%) |
Aug 30, 2019 | 51.48 | 51.68 | 51.25 | 51.42 | 5,591,291 | +0.34(+0.67%) |
Aug 29, 2019 | 51.05 | 51.30 | 50.98 | 51.07 | 4,513,167 | +0.64(+1.28%) |
Aug 28, 2019 | 49.88 | 50.54 | 49.73 | 50.43 | 4,159,301 | +0.39(+0.78%) |
Aug 27, 2019 | 50.19 | 50.50 | 49.91 | 50.04 | 6,168,629 | +0.04(+0.07%) |
Aug 26, 2019 | 50.25 | 50.32 | 49.77 | 50.00 | 8,215,339 | +0.16(+0.33%) |
Aug 23, 2019 | 50.85 | 51.06 | 49.59 | 49.84 | 10,022,714 | -1.23(-2.42%) |
Aug 22, 2019 | 51.52 | 51.75 | 50.95 | 51.07 | 2,874,801 | -0.34(-0.67%) |
Aug 21, 2019 | 51.50 | 51.62 | 51.15 | 51.42 | 3,530,645 | +0.26(+0.51%) |
Aug 20, 2019 | 51.54 | 51.60 | 51.12 | 51.15 | 5,224,962 | -0.61(-1.17%) |
Aug 19, 2019 | 51.81 | 51.95 | 51.68 | 51.76 | 3,669,222 | +0.41(+0.79%) |
Aug 16, 2019 | 50.68 | 51.47 | 50.62 | 51.35 | 6,446,197 | +0.89(+1.76%) |
Aug 15, 2019 | 50.73 | 50.74 | 50.10 | 50.47 | 9,833,457 | +0.02(+0.04%) |
Aug 14, 2019 | 51.34 | 51.55 | 50.40 | 50.45 | 10,065,390 | -1.65(-3.17%) |
Aug 13, 2019 | 51.59 | 52.74 | 51.29 | 52.10 | 7,799,626 | +0.57(+1.11%) |
Aug 12, 2019 | 52.29 | 52.34 | 51.45 | 51.53 | 11,434,266 | -0.83(-1.59%) |
Aug 09, 2019 | 52.57 | 52.65 | 52.08 | 52.36 | 5,098,678 | -0.42(-0.79%) |
Aug 08, 2019 | 52.05 | 52.80 | 52.05 | 52.78 | 6,323,172 | +0.99(+1.91%) |
Aug 07, 2019 | 50.65 | 51.86 | 50.60 | 51.79 | 25,655,320 | +0.71(+1.39%) |
Aug 06, 2019 | 51.24 | 51.25 | 50.47 | 51.08 | 12,673,168 | +0.06(+0.12%) |
Aug 05, 2019 | 51.54 | 51.73 | 50.66 | 51.02 | 11,346,218 | -0.98(-1.88%) |
Aug 02, 2019 | 52.33 | 52.40 | 51.64 | 52.00 | 8,266,815 | -0.62(-1.17%) |