Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 54.43 | 54.62 | 53.94 | 54.15 | 945,174 | -0.02(-0.03%) |
Nov 27, 2019 | 54.40 | 54.70 | 53.89 | 54.16 | 3,003,666 | -0.18(-0.33%) |
Nov 26, 2019 | 54.10 | 54.35 | 53.89 | 54.34 | 3,568,102 | +0.36(+0.66%) |
Nov 25, 2019 | 54.30 | 54.63 | 53.79 | 53.99 | 3,347,999 | -0.72(-1.32%) |
Nov 22, 2019 | 54.97 | 55.07 | 54.54 | 54.71 | 1,808,900 | -0.25(-0.45%) |
Nov 21, 2019 | 55.17 | 55.21 | 54.72 | 54.96 | 1,703,277 | -0.21(-0.38%) |
Nov 20, 2019 | 54.65 | 55.22 | 54.65 | 55.17 | 2,149,269 | +0.18(+0.32%) |
Nov 19, 2019 | 55.08 | 55.40 | 54.74 | 54.99 | 1,628,872 | -0.20(-0.37%) |
Nov 18, 2019 | 55.15 | 55.72 | 55.03 | 55.20 | 2,251,735 | +0.22(+0.40%) |
Nov 15, 2019 | 54.81 | 55.03 | 54.63 | 54.97 | 1,595,125 | +0.12(+0.22%) |
Nov 14, 2019 | 54.35 | 54.94 | 54.15 | 54.86 | 2,060,151 | +0.60(+1.11%) |
Nov 13, 2019 | 53.73 | 54.74 | 53.59 | 54.25 | 2,479,255 | +0.70(+1.32%) |
Nov 12, 2019 | 53.15 | 53.66 | 53.13 | 53.55 | 2,528,198 | +0.38(+0.72%) |
Nov 11, 2019 | 53.44 | 53.63 | 53.10 | 53.17 | 1,523,956 | -0.37(-0.70%) |
Nov 08, 2019 | 53.13 | 53.73 | 53.13 | 53.54 | 2,041,873 | +0.20(+0.38%) |
Nov 07, 2019 | 53.79 | 54.86 | 52.92 | 53.34 | 2,610,428 | -0.08(-0.16%) |
Nov 06, 2019 | 53.20 | 53.62 | 53.10 | 53.42 | 2,219,795 | +0.33(+0.62%) |
Nov 05, 2019 | 53.36 | 53.70 | 53.06 | 53.09 | 2,831,788 | -0.50(-0.93%) |
Nov 04, 2019 | 53.94 | 54.14 | 53.42 | 53.59 | 2,436,751 | -0.61(-1.13%) |
Nov 01, 2019 | 54.22 | 54.60 | 54.01 | 54.20 | 1,607,021 | -0.06(-0.11%) |
Oct 31, 2019 | 54.17 | 54.46 | 53.86 | 54.26 | 1,979,060 | +0.20(+0.36%) |
Oct 30, 2019 | 54.18 | 54.24 | 53.54 | 54.07 | 1,689,857 | +0.11(+0.20%) |
Oct 29, 2019 | 53.57 | 54.01 | 53.24 | 53.96 | 2,065,234 | +0.39(+0.73%) |
Oct 28, 2019 | 53.61 | 54.04 | 53.39 | 53.56 | 2,160,070 | -0.35(-0.65%) |
Oct 25, 2019 | 54.32 | 54.44 | 53.74 | 53.91 | 1,580,166 | -0.31(-0.56%) |
Oct 24, 2019 | 53.94 | 54.43 | 53.91 | 54.22 | 1,764,344 | +0.32(+0.60%) |
Oct 23, 2019 | 54.52 | 54.76 | 53.78 | 53.90 | 2,137,658 | -0.40(-0.73%) |
Oct 22, 2019 | 53.84 | 54.38 | 53.84 | 54.30 | 1,858,544 | +0.46(+0.85%) |
Oct 21, 2019 | 53.74 | 54.13 | 53.58 | 53.84 | 1,960,503 | +0.08(+0.16%) |
Oct 18, 2019 | 53.42 | 53.94 | 53.20 | 53.75 | 2,513,944 | +0.13(+0.24%) |
Oct 17, 2019 | 54.00 | 54.33 | 52.67 | 53.62 | 2,738,898 | -0.36(-0.66%) |
Oct 16, 2019 | 54.22 | 54.29 | 53.62 | 53.98 | 1,768,868 | -0.26(-0.49%) |
Oct 15, 2019 | 54.22 | 54.53 | 54.12 | 54.24 | 1,790,369 | +0.07(+0.13%) |
Oct 14, 2019 | 54.40 | 54.73 | 54.13 | 54.18 | 2,063,924 | -0.12(-0.22%) |
Oct 11, 2019 | 53.85 | 54.60 | 53.50 | 54.30 | 2,071,907 | +0.41(+0.76%) |
Oct 10, 2019 | 53.92 | 54.02 | 53.28 | 53.89 | 3,269,768 | -0.28(-0.52%) |
Oct 09, 2019 | 55.35 | 55.59 | 53.67 | 54.17 | 3,757,463 | -1.03(-1.86%) |
Oct 08, 2019 | 55.66 | 55.94 | 55.17 | 55.20 | 1,628,434 | -0.53(-0.94%) |
Oct 07, 2019 | 55.85 | 56.01 | 55.58 | 55.72 | 2,300,956 | -0.32(-0.58%) |
Oct 04, 2019 | 55.51 | 56.09 | 55.49 | 56.04 | 1,574,631 | +0.53(+0.95%) |
Oct 03, 2019 | 55.64 | 55.87 | 55.32 | 55.52 | 2,281,453 | +0.03(+0.05%) |
Oct 02, 2019 | 56.23 | 56.37 | 55.49 | 55.49 | 2,141,909 | -0.78(-1.39%) |
Oct 01, 2019 | 56.34 | 56.49 | 56.01 | 56.27 | 1,476,887 | -0.24(-0.42%) |
Sep 30, 2019 | 56.51 | 56.95 | 56.38 | 56.51 | 1,921,280 | +0.00(+0.00%) |
Sep 27, 2019 | 57.15 | 57.15 | 56.04 | 56.51 | 2,602,870 | -0.64(-1.11%) |
Sep 26, 2019 | 57.17 | 57.57 | 57.04 | 57.15 | 1,938,725 | +0.06(+0.10%) |
Sep 25, 2019 | 56.59 | 57.16 | 56.59 | 57.09 | 1,732,906 | +0.44(+0.78%) |
Sep 24, 2019 | 56.36 | 57.05 | 56.26 | 56.65 | 3,105,405 | +0.44(+0.79%) |
Sep 23, 2019 | 55.93 | 56.39 | 55.93 | 56.21 | 3,368,400 | +0.16(+0.29%) |
Sep 20, 2019 | 56.31 | 56.36 | 55.46 | 56.04 | 5,489,006 | +0.39(+0.70%) |
Sep 19, 2019 | 55.48 | 55.68 | 55.34 | 55.65 | 1,879,795 | +0.34(+0.61%) |
Sep 18, 2019 | 55.35 | 55.59 | 54.89 | 55.31 | 2,373,571 | +0.41(+0.74%) |
Sep 17, 2019 | 54.74 | 55.06 | 54.58 | 54.91 | 1,781,676 | +0.45(+0.83%) |
Sep 16, 2019 | 54.89 | 54.89 | 54.18 | 54.46 | 1,839,345 | -0.06(-0.11%) |
Sep 13, 2019 | 54.91 | 54.91 | 54.35 | 54.52 | 1,597,363 | -0.57(-1.03%) |
Sep 12, 2019 | 55.64 | 55.75 | 55.04 | 55.08 | 1,492,210 | -0.14(-0.25%) |
Sep 11, 2019 | 54.44 | 55.24 | 54.04 | 55.22 | 1,772,287 | +0.65(+1.20%) |
Sep 10, 2019 | 54.21 | 54.59 | 53.79 | 54.57 | 2,795,053 | +0.25(+0.47%) |
Sep 09, 2019 | 54.11 | 54.58 | 53.97 | 54.31 | 1,883,397 | +0.01(+0.02%) |
Sep 06, 2019 | 55.14 | 55.35 | 54.11 | 54.30 | 2,632,786 | -0.70(-1.27%) |
Sep 05, 2019 | 55.91 | 55.98 | 54.87 | 55.00 | 2,598,123 | -0.87(-1.55%) |
Sep 04, 2019 | 55.85 | 56.04 | 55.38 | 55.87 | 1,794,907 | +0.21(+0.38%) |