Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 55.03 | 55.12 | 54.89 | 54.99 | 3,391,790 | -0.02(-0.03%) |
Nov 27, 2019 | 54.97 | 55.07 | 54.82 | 55.01 | 6,181,979 | +0.13(+0.24%) |
Nov 26, 2019 | 54.50 | 54.93 | 54.41 | 54.88 | 8,292,147 | +0.44(+0.81%) |
Nov 25, 2019 | 54.48 | 54.58 | 54.17 | 54.43 | 11,721,451 | +0.06(+0.11%) |
Nov 22, 2019 | 54.50 | 54.54 | 54.16 | 54.37 | 6,220,087 | -0.09(-0.16%) |
Nov 21, 2019 | 54.64 | 54.77 | 54.34 | 54.46 | 8,579,313 | -0.27(-0.50%) |
Nov 20, 2019 | 54.61 | 54.87 | 54.50 | 54.73 | 13,456,991 | +0.12(+0.23%) |
Nov 19, 2019 | 54.76 | 54.85 | 54.50 | 54.61 | 9,651,916 | -0.07(-0.13%) |
Nov 18, 2019 | 54.34 | 54.98 | 54.34 | 54.68 | 9,713,457 | +0.28(+0.52%) |
Nov 15, 2019 | 54.46 | 54.51 | 54.20 | 54.40 | 8,141,696 | +0.02(+0.03%) |
Nov 14, 2019 | 54.64 | 54.65 | 54.16 | 54.38 | 9,517,973 | -0.02(-0.03%) |
Nov 13, 2019 | 54.07 | 54.50 | 54.00 | 54.40 | 10,719,909 | +0.41(+0.76%) |
Nov 12, 2019 | 53.89 | 53.99 | 53.74 | 53.99 | 7,960,058 | +0.18(+0.33%) |
Nov 11, 2019 | 53.92 | 54.00 | 53.72 | 53.81 | 6,349,961 | -0.08(-0.15%) |
Nov 08, 2019 | 53.90 | 54.06 | 53.71 | 53.89 | 8,539,457 | -0.04(-0.07%) |
Nov 07, 2019 | 54.18 | 54.18 | 53.83 | 53.93 | 10,640,579 | -0.19(-0.34%) |
Nov 06, 2019 | 53.98 | 54.25 | 53.83 | 54.11 | 9,340,268 | +0.22(+0.41%) |
Nov 05, 2019 | 53.64 | 54.01 | 53.48 | 53.89 | 19,383,198 | +0.18(+0.33%) |
Nov 04, 2019 | 54.30 | 54.33 | 53.55 | 53.71 | 19,259,700 | -0.52(-0.96%) |
Nov 01, 2019 | 54.34 | 54.44 | 54.12 | 54.24 | 11,535,854 | -0.01(-0.02%) |
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%) |