Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 54.74 | 54.90 | 54.55 | 54.73 | 3,876,408 | -0.20(-0.37%) |
Nov 27, 2019 | 54.81 | 54.98 | 54.52 | 54.93 | 5,530,486 | +0.22(+0.40%) |
Nov 26, 2019 | 54.40 | 54.77 | 54.27 | 54.71 | 4,317,409 | +0.27(+0.50%) |
Nov 25, 2019 | 54.27 | 54.46 | 54.19 | 54.44 | 3,416,484 | +0.36(+0.66%) |
Nov 22, 2019 | 54.12 | 54.32 | 54.02 | 54.08 | 3,153,476 | +0.09(+0.17%) |
Nov 21, 2019 | 54.06 | 54.15 | 53.85 | 53.99 | 3,481,525 | -0.09(-0.17%) |
Nov 20, 2019 | 54.56 | 54.66 | 54.02 | 54.08 | 6,157,198 | -0.68(-1.25%) |
Nov 19, 2019 | 55.12 | 55.12 | 54.59 | 54.77 | 3,983,521 | -0.12(-0.22%) |
Nov 18, 2019 | 54.79 | 55.05 | 54.73 | 54.89 | 3,199,509 | -0.14(-0.25%) |
Nov 15, 2019 | 55.34 | 55.43 | 54.88 | 55.02 | 3,741,695 | -0.05(-0.08%) |
Nov 14, 2019 | 54.60 | 55.11 | 54.58 | 55.07 | 3,928,609 | +0.34(+0.62%) |
Nov 13, 2019 | 54.82 | 55.02 | 54.63 | 54.73 | 5,861,857 | -0.32(-0.58%) |
Nov 12, 2019 | 54.94 | 55.24 | 54.77 | 55.05 | 5,441,539 | +0.28(+0.52%) |
Nov 11, 2019 | 54.56 | 54.83 | 54.46 | 54.77 | 4,521,134 | -0.08(-0.15%) |
Nov 08, 2019 | 54.51 | 54.86 | 54.47 | 54.85 | 3,159,510 | +0.22(+0.40%) |
Nov 07, 2019 | 54.57 | 54.68 | 54.42 | 54.63 | 4,600,725 | +0.36(+0.67%) |
Nov 06, 2019 | 54.26 | 54.41 | 54.06 | 54.27 | 4,381,822 | -0.04(-0.07%) |
Nov 05, 2019 | 54.19 | 54.60 | 54.09 | 54.30 | 4,103,403 | +0.09(+0.17%) |
Nov 04, 2019 | 54.19 | 54.32 | 53.92 | 54.21 | 3,390,132 | +0.42(+0.78%) |
Nov 01, 2019 | 53.32 | 53.79 | 53.26 | 53.79 | 5,118,887 | +0.75(+1.41%) |
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%) |