Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 03, 2019 | 55.21 | 55.67 | 55.08 | 55.65 | 2,388,054 | +0.47(+0.85%) |
Aug 30, 2019 | 55.16 | 55.45 | 55.07 | 55.19 | 2,141,046 | +0.20(+0.36%) |
Aug 29, 2019 | 54.75 | 55.03 | 54.46 | 54.99 | 1,327,228 | +0.30(+0.55%) |
Aug 28, 2019 | 54.95 | 55.26 | 54.50 | 54.69 | 3,373,761 | -0.34(-0.61%) |
Aug 27, 2019 | 55.25 | 55.63 | 54.99 | 55.03 | 2,157,771 | +0.09(+0.17%) |
Aug 26, 2019 | 54.34 | 54.98 | 54.31 | 54.93 | 1,537,897 | +0.58(+1.07%) |
Aug 23, 2019 | 54.92 | 55.16 | 54.13 | 54.35 | 1,576,038 | -0.51(-0.94%) |
Aug 22, 2019 | 54.89 | 55.04 | 54.50 | 54.87 | 3,199,384 | -0.03(-0.06%) |
Aug 21, 2019 | 54.51 | 54.92 | 54.39 | 54.90 | 2,492,466 | +0.20(+0.37%) |
Aug 20, 2019 | 55.09 | 55.16 | 54.48 | 54.70 | 2,225,603 | -0.14(-0.26%) |
Aug 19, 2019 | 54.17 | 55.10 | 53.88 | 54.84 | 1,606,199 | +0.52(+0.96%) |
Aug 16, 2019 | 54.28 | 54.72 | 54.08 | 54.32 | 2,963,896 | +0.12(+0.22%) |
Aug 15, 2019 | 53.26 | 54.34 | 52.96 | 54.20 | 1,878,490 | +0.46(+0.86%) |
Aug 14, 2019 | 53.93 | 54.26 | 53.54 | 53.74 | 2,005,044 | +0.02(+0.03%) |
Aug 13, 2019 | 53.16 | 53.88 | 52.79 | 53.72 | 2,175,779 | +0.51(+0.97%) |
Aug 12, 2019 | 52.70 | 53.40 | 52.68 | 53.21 | 1,265,322 | +0.59(+1.12%) |
Aug 09, 2019 | 52.36 | 52.97 | 52.14 | 52.62 | 1,742,980 | +0.42(+0.81%) |
Aug 08, 2019 | 51.52 | 52.46 | 51.17 | 52.20 | 1,885,802 | +0.78(+1.51%) |
Aug 07, 2019 | 51.60 | 51.83 | 50.61 | 51.42 | 1,647,908 | -0.09(-0.18%) |
Aug 06, 2019 | 50.89 | 51.68 | 50.23 | 51.51 | 1,508,624 | +0.60(+1.18%) |
Aug 05, 2019 | 51.35 | 51.76 | 50.72 | 50.91 | 1,421,537 | -0.35(-0.69%) |
Aug 02, 2019 | 51.22 | 51.70 | 51.06 | 51.27 | 1,829,595 | +0.22(+0.43%) |