Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 53.62 | 53.91 | 53.32 | 53.71 | 1,999,295 | +0.19(+0.36%) |
Oct 30, 2019 | 53.63 | 53.69 | 53.00 | 53.52 | 1,707,135 | +0.11(+0.20%) |
Oct 29, 2019 | 53.03 | 53.47 | 52.70 | 53.41 | 2,086,350 | +0.39(+0.73%) |
Oct 28, 2019 | 53.06 | 53.49 | 52.85 | 53.02 | 2,182,156 | -0.34(-0.65%) |
Oct 25, 2019 | 53.77 | 53.89 | 53.20 | 53.37 | 1,596,323 | -0.30(-0.56%) |
Oct 24, 2019 | 53.39 | 53.88 | 53.37 | 53.67 | 1,782,384 | +0.32(+0.60%) |
Oct 23, 2019 | 53.97 | 54.20 | 53.23 | 53.35 | 2,159,515 | -0.40(-0.73%) |
Oct 22, 2019 | 53.29 | 53.83 | 53.29 | 53.75 | 1,877,547 | +0.45(+0.85%) |
Oct 21, 2019 | 53.20 | 53.58 | 53.04 | 53.29 | 1,980,549 | +0.08(+0.16%) |
Oct 18, 2019 | 52.88 | 53.39 | 52.66 | 53.21 | 2,539,649 | +0.13(+0.24%) |
Oct 17, 2019 | 53.45 | 53.78 | 52.14 | 53.08 | 2,766,902 | -0.35(-0.66%) |
Oct 16, 2019 | 53.67 | 53.74 | 53.08 | 53.43 | 1,786,954 | -0.26(-0.49%) |
Oct 15, 2019 | 53.67 | 53.98 | 53.57 | 53.70 | 1,808,675 | +0.07(+0.13%) |
Oct 14, 2019 | 53.85 | 54.17 | 53.58 | 53.63 | 2,085,027 | -0.12(-0.22%) |
Oct 11, 2019 | 53.31 | 54.05 | 52.96 | 53.75 | 2,093,092 | +0.40(+0.76%) |
Oct 10, 2019 | 53.38 | 53.48 | 52.74 | 53.34 | 3,303,201 | -0.28(-0.52%) |
Oct 09, 2019 | 54.79 | 55.03 | 53.12 | 53.62 | 3,795,883 | -1.02(-1.86%) |
Oct 08, 2019 | 55.10 | 55.38 | 54.61 | 54.64 | 1,645,084 | -0.52(-0.94%) |
Oct 07, 2019 | 55.28 | 55.44 | 55.01 | 55.16 | 2,324,483 | -0.32(-0.58%) |
Oct 04, 2019 | 54.95 | 55.53 | 54.93 | 55.48 | 1,590,731 | +0.52(+0.95%) |
Oct 03, 2019 | 55.07 | 55.31 | 54.76 | 54.96 | 2,304,780 | +0.03(+0.05%) |
Oct 02, 2019 | 55.66 | 55.80 | 54.93 | 54.93 | 2,163,809 | -0.77(-1.39%) |
Oct 01, 2019 | 55.77 | 55.92 | 55.44 | 55.70 | 1,491,987 | -0.24(-0.42%) |
Sep 30, 2019 | 55.94 | 56.38 | 55.81 | 55.94 | 1,940,925 | +0.00(+0.00%) |
Sep 27, 2019 | 56.57 | 56.57 | 55.48 | 55.94 | 2,629,483 | -0.63(-1.11%) |
Sep 26, 2019 | 56.59 | 56.99 | 56.47 | 56.57 | 1,958,548 | +0.06(+0.10%) |
Sep 25, 2019 | 56.01 | 56.58 | 56.01 | 56.51 | 1,750,625 | +0.44(+0.78%) |
Sep 24, 2019 | 55.79 | 56.48 | 55.70 | 56.07 | 3,137,157 | +0.44(+0.79%) |
Sep 23, 2019 | 55.37 | 55.82 | 55.37 | 55.64 | 3,402,841 | +0.16(+0.29%) |
Sep 20, 2019 | 55.74 | 55.79 | 54.90 | 55.48 | 5,545,130 | +0.39(+0.70%) |
Sep 19, 2019 | 54.92 | 55.12 | 54.78 | 55.09 | 1,899,015 | +0.34(+0.61%) |
Sep 18, 2019 | 54.79 | 55.03 | 54.33 | 54.75 | 2,397,840 | +0.40(+0.74%) |
Sep 17, 2019 | 54.18 | 54.50 | 54.02 | 54.35 | 1,799,894 | +0.45(+0.83%) |
Sep 16, 2019 | 54.33 | 54.33 | 53.64 | 53.91 | 1,858,152 | -0.06(-0.11%) |
Sep 13, 2019 | 54.36 | 54.36 | 53.80 | 53.96 | 1,613,695 | -0.56(-1.03%) |
Sep 12, 2019 | 55.07 | 55.18 | 54.49 | 54.53 | 1,507,468 | -0.13(-0.25%) |
Sep 11, 2019 | 53.89 | 54.68 | 53.50 | 54.66 | 1,790,408 | +0.65(+1.20%) |
Sep 10, 2019 | 53.66 | 54.04 | 53.24 | 54.01 | 2,823,631 | +0.25(+0.47%) |
Sep 09, 2019 | 53.56 | 54.02 | 53.43 | 53.76 | 1,902,654 | +0.01(+0.02%) |
Sep 06, 2019 | 54.58 | 54.79 | 53.56 | 53.75 | 2,659,706 | -0.69(-1.27%) |
Sep 05, 2019 | 55.34 | 55.41 | 54.32 | 54.44 | 2,624,688 | -0.86(-1.55%) |
Sep 04, 2019 | 55.28 | 55.48 | 54.82 | 55.30 | 1,813,259 | +0.21(+0.38%) |
Sep 03, 2019 | 54.65 | 55.11 | 54.52 | 55.09 | 2,412,471 | +0.46(+0.85%) |
Aug 30, 2019 | 54.60 | 54.89 | 54.51 | 54.63 | 2,162,937 | +0.19(+0.36%) |
Aug 29, 2019 | 54.20 | 54.47 | 53.91 | 54.43 | 1,340,798 | +0.30(+0.55%) |
Aug 28, 2019 | 54.40 | 54.70 | 53.95 | 54.14 | 3,408,257 | -0.33(-0.61%) |
Aug 27, 2019 | 54.69 | 55.06 | 54.44 | 54.47 | 2,179,834 | +0.09(+0.17%) |
Aug 26, 2019 | 53.79 | 54.42 | 53.76 | 54.38 | 1,553,621 | +0.58(+1.07%) |
Aug 23, 2019 | 54.36 | 54.60 | 53.58 | 53.80 | 1,592,153 | -0.51(-0.94%) |
Aug 22, 2019 | 54.34 | 54.49 | 53.94 | 54.31 | 3,232,097 | -0.03(-0.06%) |
Aug 21, 2019 | 53.96 | 54.37 | 53.84 | 54.34 | 2,517,951 | +0.20(+0.37%) |
Aug 20, 2019 | 54.54 | 54.60 | 53.93 | 54.14 | 2,248,359 | -0.14(-0.26%) |
Aug 19, 2019 | 53.62 | 54.55 | 53.33 | 54.29 | 1,622,622 | +0.52(+0.96%) |
Aug 16, 2019 | 53.73 | 54.16 | 53.54 | 53.77 | 2,994,202 | +0.12(+0.22%) |
Aug 15, 2019 | 52.72 | 53.79 | 52.43 | 53.65 | 1,897,697 | +0.46(+0.86%) |
Aug 14, 2019 | 53.39 | 53.71 | 53.00 | 53.19 | 2,025,545 | +0.02(+0.03%) |
Aug 13, 2019 | 52.63 | 53.34 | 52.25 | 53.18 | 2,198,026 | +0.51(+0.97%) |
Aug 12, 2019 | 52.17 | 52.86 | 52.15 | 52.67 | 1,278,260 | +0.58(+1.12%) |
Aug 09, 2019 | 51.83 | 52.43 | 51.62 | 52.08 | 1,760,801 | +0.42(+0.81%) |
Aug 08, 2019 | 51.00 | 51.93 | 50.65 | 51.67 | 1,905,084 | +0.77(+1.51%) |
Aug 07, 2019 | 51.07 | 51.31 | 50.10 | 50.90 | 1,664,758 | -0.09(-0.18%) |
Aug 06, 2019 | 50.37 | 51.16 | 49.72 | 50.99 | 1,524,050 | +0.59(+1.18%) |
Aug 05, 2019 | 50.83 | 51.23 | 50.21 | 50.40 | 1,436,072 | -0.35(-0.69%) |
Aug 02, 2019 | 50.70 | 51.17 | 50.54 | 50.75 | 1,848,302 | +0.22(+0.43%) |