Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 53.61 | 53.95 | 53.14 | 53.55 | 1,752,674 | -0.26(-0.48%) |
Oct 30, 2019 | 53.78 | 53.86 | 53.04 | 53.81 | 846,875 | +0.18(+0.34%) |
Oct 29, 2019 | 52.99 | 54.22 | 52.89 | 53.63 | 1,287,111 | +0.38(+0.71%) |
Oct 28, 2019 | 53.01 | 53.40 | 52.97 | 53.25 | 795,200 | +0.64(+1.22%) |
Oct 25, 2019 | 52.29 | 52.76 | 52.00 | 52.61 | 863,200 | +0.16(+0.31%) |
Oct 24, 2019 | 52.47 | 52.56 | 51.87 | 52.45 | 967,427 | +0.08(+0.15%) |
Oct 23, 2019 | 51.82 | 52.39 | 51.73 | 52.37 | 945,493 | +0.66(+1.28%) |
Oct 22, 2019 | 52.70 | 52.70 | 51.63 | 51.71 | 1,348,303 | -0.94(-1.79%) |
Oct 21, 2019 | 52.69 | 52.98 | 52.25 | 52.65 | 1,345,338 | +0.44(+0.84%) |
Oct 18, 2019 | 52.29 | 52.41 | 51.20 | 52.21 | 1,840,000 | -0.14(-0.27%) |
Oct 17, 2019 | 52.77 | 53.13 | 52.30 | 52.35 | 1,434,573 | -0.12(-0.23%) |
Oct 16, 2019 | 52.37 | 52.94 | 51.85 | 52.47 | 1,530,040 | -0.02(-0.04%) |
Oct 15, 2019 | 51.96 | 53.17 | 51.92 | 52.49 | 1,592,936 | +0.51(+0.98%) |
Oct 14, 2019 | 51.71 | 52.09 | 51.36 | 51.98 | 1,035,795 | +0.16(+0.31%) |
Oct 11, 2019 | 51.20 | 52.30 | 51.20 | 51.82 | 1,961,800 | +1.33(+2.63%) |
Oct 10, 2019 | 50.14 | 51.02 | 50.14 | 50.49 | 1,872,688 | +0.15(+0.30%) |
Oct 09, 2019 | 50.23 | 50.66 | 50.01 | 50.34 | 1,245,252 | +0.71(+1.43%) |
Oct 08, 2019 | 49.95 | 50.32 | 49.59 | 49.63 | 1,537,467 | -0.79(-1.57%) |
Oct 07, 2019 | 50.49 | 51.12 | 50.00 | 50.42 | 1,828,382 | -0.25(-0.49%) |
Oct 04, 2019 | 50.15 | 50.70 | 50.11 | 50.67 | 1,310,600 | +0.69(+1.38%) |
Oct 03, 2019 | 49.24 | 49.98 | 48.76 | 49.98 | 1,728,324 | +0.53(+1.07%) |
Oct 02, 2019 | 50.67 | 51.00 | 49.25 | 49.45 | 1,995,040 | -1.74(-3.40%) |
Oct 01, 2019 | 53.08 | 53.62 | 51.09 | 51.19 | 1,660,084 | -1.82(-3.43%) |
Sep 30, 2019 | 52.91 | 53.51 | 52.91 | 53.01 | 1,578,988 | +0.11(+0.21%) |
Sep 27, 2019 | 53.53 | 53.67 | 52.50 | 52.90 | 1,160,900 | -0.34(-0.64%) |
Sep 26, 2019 | 53.54 | 53.55 | 52.92 | 53.24 | 789,343 | -0.14(-0.26%) |
Sep 25, 2019 | 52.28 | 53.76 | 52.28 | 53.38 | 1,546,027 | +1.02(+1.95%) |
Sep 24, 2019 | 53.15 | 53.49 | 52.08 | 52.36 | 1,594,214 | -0.42(-0.80%) |
Sep 23, 2019 | 53.09 | 53.51 | 52.57 | 52.78 | 1,405,167 | -0.76(-1.42%) |
Sep 20, 2019 | 54.10 | 54.41 | 53.41 | 53.54 | 6,519,800 | -0.31(-0.58%) |
Sep 19, 2019 | 53.94 | 54.25 | 53.63 | 53.85 | 1,147,910 | -0.07(-0.13%) |
Sep 18, 2019 | 53.88 | 53.98 | 53.24 | 53.92 | 1,177,657 | +0.02(+0.04%) |
Sep 17, 2019 | 53.66 | 54.07 | 53.25 | 53.90 | 1,650,053 | -0.22(-0.41%) |
Sep 16, 2019 | 53.66 | 54.26 | 53.42 | 54.12 | 1,343,966 | +0.12(+0.22%) |
Sep 13, 2019 | 54.74 | 54.74 | 53.88 | 54.00 | 2,386,600 | -0.72(-1.32%) |
Sep 12, 2019 | 55.36 | 55.40 | 54.49 | 54.72 | 1,472,847 | -0.39(-0.71%) |
Sep 11, 2019 | 55.51 | 56.13 | 54.94 | 55.11 | 1,924,591 | -0.62(-1.11%) |
Sep 10, 2019 | 55.31 | 55.73 | 55.06 | 55.73 | 1,631,306 | +0.38(+0.69%) |
Sep 09, 2019 | 54.15 | 55.52 | 54.05 | 55.35 | 1,696,711 | +1.49(+2.77%) |
Sep 06, 2019 | 53.29 | 54.10 | 53.08 | 53.86 | 1,452,500 | +0.71(+1.34%) |
Sep 05, 2019 | 53.11 | 53.86 | 53.03 | 53.15 | 1,012,315 | +0.57(+1.08%) |
Sep 04, 2019 | 52.50 | 52.72 | 52.22 | 52.58 | 1,290,060 | +0.63(+1.21%) |
Sep 03, 2019 | 51.68 | 52.06 | 51.19 | 51.95 | 1,633,977 | -0.32(-0.61%) |
Aug 30, 2019 | 52.00 | 52.41 | 51.58 | 52.27 | 1,508,200 | +0.64(+1.24%) |
Aug 29, 2019 | 50.68 | 51.88 | 50.60 | 51.63 | 1,254,365 | +1.52(+3.03%) |
Aug 28, 2019 | 49.27 | 50.25 | 49.00 | 50.11 | 1,152,210 | +0.78(+1.58%) |
Aug 27, 2019 | 49.80 | 50.02 | 49.26 | 49.33 | 1,879,996 | -0.06(-0.12%) |
Aug 26, 2019 | 49.66 | 49.89 | 49.09 | 49.39 | 1,489,847 | +0.13(+0.26%) |
Aug 23, 2019 | 51.34 | 51.44 | 49.06 | 49.26 | 1,802,600 | -2.60(-5.01%) |
Aug 22, 2019 | 52.77 | 52.79 | 51.55 | 51.86 | 1,507,734 | -0.94(-1.78%) |
Aug 21, 2019 | 52.78 | 53.09 | 52.45 | 52.80 | 1,185,951 | +0.66(+1.27%) |
Aug 20, 2019 | 52.25 | 52.57 | 51.90 | 52.14 | 836,583 | -0.09(-0.17%) |
Aug 19, 2019 | 52.33 | 52.68 | 52.02 | 52.23 | 749,322 | +0.58(+1.12%) |
Aug 16, 2019 | 50.82 | 51.76 | 50.77 | 51.65 | 1,064,400 | +1.19(+2.36%) |
Aug 15, 2019 | 50.00 | 50.69 | 49.49 | 50.46 | 1,704,335 | +0.60(+1.20%) |
Aug 14, 2019 | 52.15 | 52.17 | 49.84 | 49.86 | 2,110,650 | -3.01(-5.69%) |
Aug 13, 2019 | 52.28 | 53.17 | 52.12 | 52.87 | 2,049,698 | +0.36(+0.69%) |
Aug 12, 2019 | 52.85 | 53.15 | 52.14 | 52.51 | 602,963 | -0.72(-1.35%) |
Aug 09, 2019 | 52.98 | 53.46 | 52.48 | 53.23 | 1,269,800 | +0.14(+0.26%) |
Aug 08, 2019 | 51.97 | 53.13 | 51.75 | 53.09 | 1,702,673 | +1.43(+2.77%) |
Aug 07, 2019 | 50.81 | 52.01 | 50.48 | 51.66 | 1,458,877 | +0.06(+0.12%) |
Aug 06, 2019 | 51.18 | 51.77 | 50.99 | 51.60 | 1,525,757 | +0.81(+1.59%) |
Aug 05, 2019 | 52.43 | 52.46 | 50.19 | 50.79 | 1,575,117 | -2.72(-5.08%) |
Aug 02, 2019 | 54.45 | 54.49 | 52.89 | 53.51 | 1,361,500 | -0.99(-1.82%) |