Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 53.79 | 53.95 | 53.03 | 53.50 | 2,162,158 | -0.29(-0.55%) |
Oct 30, 2019 | 53.32 | 53.88 | 52.94 | 53.79 | 3,070,070 | +0.85(+1.61%) |
Oct 29, 2019 | 53.05 | 54.20 | 51.83 | 52.94 | 5,683,683 | +1.52(+2.96%) |
Oct 28, 2019 | 51.44 | 51.59 | 51.07 | 51.42 | 3,148,389 | +0.14(+0.28%) |
Oct 25, 2019 | 52.01 | 52.14 | 51.07 | 51.28 | 1,773,792 | -0.65(-1.25%) |
Oct 24, 2019 | 52.18 | 52.18 | 51.42 | 51.92 | 1,227,246 | -0.46(-0.88%) |
Oct 23, 2019 | 52.30 | 52.48 | 52.11 | 52.39 | 1,140,737 | +0.11(+0.21%) |
Oct 22, 2019 | 52.64 | 52.87 | 52.23 | 52.28 | 1,489,926 | -0.35(-0.67%) |
Oct 21, 2019 | 52.40 | 52.95 | 52.17 | 52.63 | 1,607,380 | +0.47(+0.90%) |
Oct 18, 2019 | 52.41 | 52.91 | 52.05 | 52.16 | 2,187,522 | -0.23(-0.43%) |
Oct 17, 2019 | 51.60 | 52.58 | 51.41 | 52.39 | 1,763,960 | +0.74(+1.43%) |
Oct 16, 2019 | 52.23 | 52.56 | 51.49 | 51.65 | 2,380,192 | -0.51(-0.97%) |
Oct 15, 2019 | 52.55 | 52.75 | 51.56 | 52.15 | 1,950,651 | -0.39(-0.74%) |
Oct 14, 2019 | 52.49 | 52.63 | 51.86 | 52.54 | 1,968,821 | +0.22(+0.42%) |
Oct 11, 2019 | 52.42 | 52.72 | 52.04 | 52.32 | 1,468,006 | -0.20(-0.38%) |
Oct 10, 2019 | 51.97 | 52.63 | 51.97 | 52.52 | 1,224,301 | +0.21(+0.40%) |
Oct 09, 2019 | 52.21 | 52.40 | 52.01 | 52.31 | 1,120,170 | +0.24(+0.45%) |
Oct 08, 2019 | 52.76 | 52.80 | 52.06 | 52.08 | 2,023,350 | -0.71(-1.34%) |
Oct 07, 2019 | 52.76 | 53.23 | 52.44 | 52.78 | 1,566,753 | -0.13(-0.24%) |
Oct 04, 2019 | 52.64 | 52.93 | 52.40 | 52.91 | 1,204,734 | +0.35(+0.67%) |
Oct 03, 2019 | 52.43 | 52.77 | 51.89 | 52.56 | 2,093,277 | +0.35(+0.68%) |
Oct 02, 2019 | 53.03 | 53.38 | 51.86 | 52.20 | 1,910,968 | -0.93(-1.76%) |
Oct 01, 2019 | 54.23 | 54.48 | 52.98 | 53.14 | 1,925,891 | -1.05(-1.94%) |
Sep 30, 2019 | 53.98 | 54.42 | 53.82 | 54.19 | 2,473,463 | +0.21(+0.39%) |
Sep 27, 2019 | 54.21 | 54.29 | 53.82 | 53.98 | 2,034,451 | -0.09(-0.17%) |
Sep 26, 2019 | 54.52 | 54.73 | 53.74 | 54.07 | 1,963,367 | +0.13(+0.23%) |
Sep 25, 2019 | 53.91 | 54.31 | 53.73 | 53.94 | 1,680,246 | +0.13(+0.25%) |
Sep 24, 2019 | 53.50 | 53.92 | 53.37 | 53.81 | 2,250,367 | +0.52(+0.98%) |
Sep 23, 2019 | 53.76 | 53.95 | 52.96 | 53.29 | 1,570,580 | -0.38(-0.71%) |
Sep 20, 2019 | 53.83 | 54.12 | 53.62 | 53.67 | 3,437,620 | -0.01(-0.02%) |
Sep 19, 2019 | 53.71 | 53.87 | 53.44 | 53.68 | 1,213,079 | +0.11(+0.20%) |
Sep 18, 2019 | 54.26 | 54.37 | 53.02 | 53.57 | 2,443,458 | -0.45(-0.84%) |
Sep 17, 2019 | 53.74 | 54.40 | 53.64 | 54.02 | 2,041,204 | +0.31(+0.58%) |
Sep 16, 2019 | 53.39 | 53.94 | 53.09 | 53.71 | 1,869,216 | +0.36(+0.68%) |
Sep 13, 2019 | 53.26 | 53.87 | 53.14 | 53.35 | 1,981,251 | -0.29(-0.55%) |
Sep 12, 2019 | 54.28 | 54.28 | 53.45 | 53.64 | 1,379,833 | -0.08(-0.14%) |
Sep 11, 2019 | 52.99 | 53.80 | 52.74 | 53.72 | 2,553,037 | +0.72(+1.37%) |
Sep 10, 2019 | 53.77 | 54.04 | 52.63 | 52.99 | 4,437,412 | -1.04(-1.93%) |
Sep 09, 2019 | 54.10 | 54.27 | 53.57 | 54.04 | 1,851,694 | -0.04(-0.08%) |
Sep 06, 2019 | 54.16 | 54.34 | 53.76 | 54.08 | 3,140,860 | +1.16(+2.20%) |
Sep 05, 2019 | 53.65 | 53.69 | 52.84 | 52.92 | 1,959,905 | -0.42(-0.79%) |
Sep 04, 2019 | 53.62 | 53.81 | 52.88 | 53.34 | 2,569,944 | -0.30(-0.57%) |
Sep 03, 2019 | 53.05 | 53.65 | 52.63 | 53.64 | 2,377,680 | +0.76(+1.43%) |
Aug 30, 2019 | 53.01 | 53.61 | 52.87 | 52.88 | 2,766,317 | +0.35(+0.66%) |
Aug 29, 2019 | 52.57 | 52.72 | 52.03 | 52.54 | 3,566,233 | +0.38(+0.72%) |
Aug 28, 2019 | 51.95 | 52.38 | 51.74 | 52.16 | 2,811,458 | +0.34(+0.66%) |
Aug 27, 2019 | 52.96 | 53.03 | 51.67 | 51.82 | 3,282,808 | -1.29(-2.44%) |
Aug 26, 2019 | 52.94 | 53.36 | 52.68 | 53.11 | 2,902,620 | +0.33(+0.63%) |
Aug 23, 2019 | 53.31 | 53.42 | 52.28 | 52.78 | 3,806,126 | -0.52(-0.97%) |
Aug 22, 2019 | 52.92 | 53.46 | 52.66 | 53.30 | 1,852,351 | +0.43(+0.82%) |
Aug 21, 2019 | 53.02 | 53.26 | 52.43 | 52.86 | 1,632,581 | +0.10(+0.19%) |
Aug 20, 2019 | 53.62 | 53.62 | 52.40 | 52.76 | 2,792,389 | -1.00(-1.86%) |
Aug 19, 2019 | 53.26 | 53.84 | 53.01 | 53.76 | 2,143,640 | +0.54(+1.02%) |
Aug 16, 2019 | 53.31 | 53.75 | 52.91 | 53.22 | 2,970,506 | +0.22(+0.41%) |
Aug 15, 2019 | 51.74 | 53.23 | 51.23 | 53.01 | 4,398,323 | +1.64(+3.20%) |
Aug 14, 2019 | 52.14 | 52.19 | 51.33 | 51.36 | 1,947,853 | -0.96(-1.83%) |
Aug 13, 2019 | 51.54 | 52.55 | 51.43 | 52.32 | 2,741,380 | +0.90(+1.75%) |
Aug 12, 2019 | 51.76 | 52.04 | 51.09 | 51.42 | 2,264,669 | -0.47(-0.90%) |
Aug 09, 2019 | 52.20 | 52.73 | 51.87 | 51.89 | 2,020,083 | -0.26(-0.50%) |
Aug 08, 2019 | 50.91 | 52.23 | 50.79 | 52.15 | 3,525,373 | +0.83(+1.61%) |
Aug 07, 2019 | 51.28 | 51.62 | 50.23 | 51.32 | 3,703,084 | -0.13(-0.26%) |
Aug 06, 2019 | 51.74 | 51.81 | 50.83 | 51.45 | 3,960,487 | -0.08(-0.15%) |
Aug 05, 2019 | 52.26 | 52.69 | 51.34 | 51.53 | 3,737,642 | -1.38(-2.60%) |
Aug 02, 2019 | 52.64 | 53.39 | 52.53 | 52.91 | 3,983,963 | -0.19(-0.36%) |