Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 54.68 | 54.75 | 54.53 | 54.62 | 1,483,374 | -1.06(-1.91%) |
Nov 27, 2019 | 55.47 | 55.71 | 55.35 | 55.68 | 2,159,740 | +0.20(+0.36%) |
Nov 26, 2019 | 55.19 | 55.55 | 55.02 | 55.48 | 3,257,106 | +0.12(+0.21%) |
Nov 25, 2019 | 54.97 | 55.37 | 54.86 | 55.36 | 2,295,309 | +0.95(+1.75%) |
Nov 22, 2019 | 54.40 | 54.41 | 54.16 | 54.41 | 1,388,669 | +0.08(+0.15%) |
Nov 21, 2019 | 54.20 | 54.38 | 54.06 | 54.32 | 3,651,639 | +0.04(+0.07%) |
Nov 20, 2019 | 54.60 | 54.62 | 54.10 | 54.29 | 3,873,878 | -0.56(-1.02%) |
Nov 19, 2019 | 55.24 | 55.24 | 54.70 | 54.85 | 2,152,935 | +0.56(+1.03%) |
Nov 18, 2019 | 54.49 | 54.56 | 54.23 | 54.29 | 1,707,844 | +0.12(+0.22%) |
Nov 15, 2019 | 54.09 | 54.24 | 54.03 | 54.17 | 2,213,155 | +0.11(+0.20%) |
Nov 14, 2019 | 54.02 | 54.15 | 53.77 | 54.06 | 3,668,374 | -0.08(-0.15%) |
Nov 13, 2019 | 54.26 | 54.34 | 53.98 | 54.14 | 2,755,517 | -0.79(-1.43%) |
Nov 12, 2019 | 55.04 | 55.17 | 54.74 | 54.93 | 3,632,242 | -0.36(-0.65%) |
Nov 11, 2019 | 54.92 | 55.30 | 54.83 | 55.29 | 3,168,163 | -0.68(-1.21%) |
Nov 08, 2019 | 56.02 | 56.10 | 55.73 | 55.96 | 7,734,081 | -0.28(-0.50%) |
Nov 07, 2019 | 56.16 | 56.48 | 56.05 | 56.25 | 5,323,564 | +0.67(+1.20%) |
Nov 06, 2019 | 55.73 | 55.78 | 55.40 | 55.58 | 3,752,195 | +0.01(+0.02%) |
Nov 05, 2019 | 55.62 | 55.70 | 55.34 | 55.57 | 2,114,663 | +0.31(+0.56%) |
Nov 04, 2019 | 55.29 | 55.41 | 55.05 | 55.26 | 3,476,781 | +0.91(+1.67%) |
Nov 01, 2019 | 54.29 | 54.62 | 54.20 | 54.35 | 3,586,204 | +0.82(+1.54%) |
Oct 31, 2019 | 53.73 | 53.79 | 53.26 | 53.53 | 2,879,050 | -0.20(-0.37%) |
Oct 30, 2019 | 53.42 | 53.74 | 53.16 | 53.73 | 2,924,856 | +0.01(+0.02%) |
Oct 29, 2019 | 53.72 | 53.84 | 53.59 | 53.72 | 2,833,493 | -0.59(-1.08%) |
Oct 28, 2019 | 54.08 | 54.41 | 54.07 | 54.31 | 3,208,454 | +0.67(+1.25%) |
Oct 25, 2019 | 53.13 | 53.68 | 53.11 | 53.64 | 2,351,006 | +0.59(+1.10%) |
Oct 24, 2019 | 53.10 | 53.16 | 52.92 | 53.05 | 2,717,528 | +0.16(+0.31%) |
Oct 23, 2019 | 52.70 | 52.89 | 52.55 | 52.89 | 1,977,831 | -0.21(-0.40%) |
Oct 22, 2019 | 53.40 | 53.55 | 52.97 | 53.10 | 2,056,168 | -0.35(-0.65%) |
Oct 21, 2019 | 53.27 | 53.51 | 53.17 | 53.45 | 2,655,123 | +0.59(+1.13%) |
Oct 18, 2019 | 53.51 | 53.61 | 52.85 | 52.85 | 4,542,096 | -0.87(-1.62%) |
Oct 17, 2019 | 53.99 | 53.99 | 53.67 | 53.72 | 2,919,597 | +0.08(+0.15%) |
Oct 16, 2019 | 53.46 | 53.72 | 53.35 | 53.64 | 2,208,017 | +0.09(+0.17%) |
Oct 15, 2019 | 53.19 | 53.72 | 53.13 | 53.55 | 2,543,009 | +0.63(+1.19%) |
Oct 14, 2019 | 53.20 | 53.26 | 52.91 | 52.91 | 2,406,939 | -0.19(-0.36%) |
Oct 11, 2019 | 53.06 | 53.63 | 52.98 | 53.11 | 6,591,730 | +1.02(+1.95%) |
Oct 10, 2019 | 51.68 | 52.31 | 51.68 | 52.09 | 3,469,537 | +0.70(+1.37%) |
Oct 09, 2019 | 51.44 | 51.61 | 51.20 | 51.39 | 4,411,879 | +0.70(+1.37%) |
Oct 08, 2019 | 51.08 | 51.21 | 50.67 | 50.69 | 6,440,100 | -0.83(-1.62%) |
Oct 07, 2019 | 51.54 | 51.90 | 51.41 | 51.52 | 4,395,949 | -0.38(-0.72%) |
Oct 04, 2019 | 51.64 | 51.97 | 51.40 | 51.90 | 2,247,781 | -0.05(-0.11%) |
Oct 03, 2019 | 51.40 | 51.95 | 51.20 | 51.95 | 2,788,537 | +0.90(+1.76%) |
Oct 02, 2019 | 50.87 | 51.10 | 50.70 | 51.06 | 3,542,945 | -0.01(-0.02%) |
Oct 01, 2019 | 51.50 | 51.50 | 50.82 | 51.07 | 4,156,954 | -0.27(-0.53%) |
Sep 30, 2019 | 51.54 | 51.73 | 51.27 | 51.34 | 3,474,972 | +0.49(+0.97%) |
Sep 27, 2019 | 52.06 | 52.22 | 50.53 | 50.85 | 5,998,490 | -1.14(-2.18%) |
Sep 26, 2019 | 52.15 | 52.29 | 51.88 | 51.98 | 3,412,774 | -0.37(-0.70%) |
Sep 25, 2019 | 51.89 | 52.40 | 51.71 | 52.35 | 2,878,841 | +0.30(+0.58%) |
Sep 24, 2019 | 52.90 | 52.90 | 51.99 | 52.05 | 7,645,472 | -0.90(-1.69%) |
Sep 23, 2019 | 52.94 | 53.03 | 52.75 | 52.94 | 2,007,799 | -0.34(-0.64%) |
Sep 20, 2019 | 53.64 | 53.78 | 53.04 | 53.28 | 4,529,425 | -0.30(-0.56%) |
Sep 19, 2019 | 53.77 | 54.01 | 53.52 | 53.58 | 5,608,567 | -0.21(-0.39%) |
Sep 18, 2019 | 53.95 | 53.96 | 53.40 | 53.79 | 2,840,743 | -0.27(-0.49%) |
Sep 17, 2019 | 53.59 | 54.10 | 53.56 | 54.06 | 2,599,313 | -0.13(-0.24%) |
Sep 16, 2019 | 54.25 | 54.35 | 53.99 | 54.19 | 2,493,695 | -0.58(-1.05%) |
Sep 13, 2019 | 54.73 | 54.87 | 54.66 | 54.76 | 3,100,558 | +0.40(+0.74%) |
Sep 12, 2019 | 54.32 | 54.77 | 54.06 | 54.36 | 6,034,904 | +0.40(+0.75%) |
Sep 11, 2019 | 53.76 | 54.08 | 53.54 | 53.96 | 5,643,440 | +0.54(+1.01%) |
Sep 10, 2019 | 53.54 | 53.60 | 53.17 | 53.42 | 3,581,478 | -0.21(-0.39%) |
Sep 09, 2019 | 53.48 | 53.71 | 53.38 | 53.63 | 5,029,923 | +0.27(+0.51%) |
Sep 06, 2019 | 53.50 | 53.53 | 53.31 | 53.35 | 2,053,457 | +0.03(+0.05%) |
Sep 05, 2019 | 53.10 | 53.41 | 53.10 | 53.33 | 6,442,612 | +0.94(+1.80%) |
Sep 04, 2019 | 52.43 | 52.53 | 52.29 | 52.38 | 3,543,123 | +0.91(+1.76%) |