Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 52.77 | 53.44 | 52.64 | 53.40 | 9,180,760 | +0.65(+1.22%) |
Oct 30, 2019 | 52.28 | 53.02 | 52.21 | 52.76 | 5,532,869 | +0.64(+1.23%) |
Oct 29, 2019 | 52.04 | 52.25 | 51.81 | 52.12 | 7,655,337 | -0.14(-0.27%) |
Oct 28, 2019 | 52.99 | 53.04 | 52.13 | 52.26 | 7,993,271 | -0.82(-1.54%) |
Oct 25, 2019 | 53.24 | 53.25 | 52.78 | 53.08 | 6,774,658 | -0.15(-0.28%) |
Oct 24, 2019 | 52.88 | 53.25 | 52.62 | 53.23 | 7,272,471 | +0.35(+0.66%) |
Oct 23, 2019 | 53.23 | 53.46 | 52.82 | 52.88 | 9,986,061 | -0.05(-0.10%) |
Oct 22, 2019 | 52.39 | 53.75 | 52.21 | 52.93 | 14,480,274 | +0.77(+1.48%) |
Oct 21, 2019 | 52.08 | 52.22 | 51.68 | 52.16 | 7,759,893 | +0.07(+0.14%) |
Oct 18, 2019 | 51.80 | 52.16 | 51.61 | 52.09 | 9,800,494 | +0.31(+0.60%) |
Oct 17, 2019 | 51.37 | 51.89 | 51.37 | 51.78 | 6,211,683 | +0.26(+0.51%) |
Oct 16, 2019 | 51.01 | 51.61 | 50.77 | 51.52 | 8,589,740 | +0.53(+1.04%) |
Oct 15, 2019 | 51.39 | 51.50 | 50.83 | 50.98 | 6,626,705 | -0.30(-0.59%) |
Oct 14, 2019 | 51.54 | 51.62 | 50.99 | 51.29 | 5,264,998 | -0.14(-0.28%) |
Oct 11, 2019 | 51.94 | 52.07 | 51.21 | 51.43 | 9,264,501 | -0.55(-1.06%) |
Oct 10, 2019 | 51.99 | 52.18 | 51.59 | 51.98 | 8,424,783 | -0.30(-0.58%) |
Oct 09, 2019 | 52.04 | 52.49 | 51.76 | 52.29 | 6,710,049 | +0.76(+1.47%) |
Oct 08, 2019 | 52.02 | 52.02 | 51.53 | 51.53 | 8,473,995 | -0.58(-1.11%) |
Oct 07, 2019 | 52.31 | 52.39 | 51.80 | 52.11 | 7,113,712 | -0.23(-0.45%) |
Oct 04, 2019 | 51.56 | 52.40 | 51.54 | 52.34 | 7,400,801 | +0.77(+1.49%) |
Oct 03, 2019 | 51.28 | 51.60 | 51.21 | 51.57 | 11,193,614 | +0.24(+0.46%) |
Oct 02, 2019 | 51.91 | 52.09 | 51.21 | 51.34 | 9,920,644 | -0.65(-1.26%) |
Oct 01, 2019 | 52.02 | 52.25 | 51.68 | 51.99 | 7,510,766 | -0.22(-0.41%) |
Sep 30, 2019 | 51.93 | 52.31 | 51.93 | 52.21 | 9,998,744 | +0.39(+0.75%) |
Sep 27, 2019 | 52.04 | 52.11 | 51.57 | 51.82 | 8,368,800 | -0.10(-0.20%) |
Sep 26, 2019 | 51.53 | 52.16 | 51.44 | 51.92 | 9,737,808 | +0.53(+1.02%) |
Sep 25, 2019 | 51.29 | 51.42 | 50.98 | 51.40 | 9,454,187 | +0.19(+0.38%) |
Sep 24, 2019 | 50.61 | 51.24 | 50.50 | 51.20 | 9,870,807 | +0.72(+1.43%) |
Sep 23, 2019 | 50.51 | 50.74 | 50.38 | 50.48 | 7,527,118 | -0.10(-0.19%) |
Sep 20, 2019 | 50.46 | 50.64 | 50.11 | 50.58 | 21,398,638 | +0.18(+0.36%) |
Sep 19, 2019 | 50.36 | 50.51 | 50.09 | 50.39 | 6,634,238 | +0.22(+0.45%) |
Sep 18, 2019 | 49.94 | 50.23 | 49.60 | 50.17 | 8,578,288 | +0.38(+0.76%) |
Sep 17, 2019 | 48.95 | 49.82 | 48.95 | 49.79 | 8,598,028 | +0.88(+1.79%) |
Sep 16, 2019 | 48.98 | 49.09 | 48.68 | 48.92 | 5,616,049 | -0.04(-0.08%) |
Sep 13, 2019 | 49.31 | 49.32 | 48.80 | 48.96 | 9,163,194 | -0.50(-1.02%) |
Sep 12, 2019 | 49.71 | 49.80 | 49.23 | 49.46 | 9,674,466 | +0.15(+0.31%) |
Sep 11, 2019 | 48.85 | 49.43 | 48.72 | 49.31 | 9,838,312 | +0.43(+0.89%) |
Sep 10, 2019 | 49.13 | 49.22 | 48.48 | 48.87 | 12,378,854 | -0.40(-0.80%) |
Sep 09, 2019 | 49.12 | 49.49 | 49.05 | 49.27 | 9,257,785 | -0.06(-0.11%) |
Sep 06, 2019 | 49.32 | 49.53 | 49.02 | 49.33 | 10,187,426 | +0.07(+0.15%) |
Sep 05, 2019 | 49.11 | 49.60 | 48.98 | 49.25 | 19,704,880 | -0.97(-1.92%) |
Sep 04, 2019 | 50.55 | 50.63 | 49.93 | 50.22 | 9,944,641 | -0.32(-0.64%) |
Sep 03, 2019 | 49.03 | 50.55 | 49.03 | 50.54 | 10,843,019 | +1.45(+2.96%) |
Aug 30, 2019 | 49.70 | 49.73 | 49.04 | 49.09 | 13,151,674 | -0.46(-0.92%) |
Aug 29, 2019 | 49.86 | 49.86 | 49.12 | 49.55 | 9,496,821 | -0.02(-0.03%) |
Aug 28, 2019 | 50.00 | 50.19 | 49.33 | 49.56 | 12,670,869 | -0.35(-0.70%) |
Aug 27, 2019 | 49.96 | 50.26 | 49.89 | 49.91 | 10,705,216 | +0.09(+0.17%) |
Aug 26, 2019 | 49.58 | 49.84 | 49.37 | 49.83 | 8,364,635 | +0.38(+0.78%) |
Aug 23, 2019 | 49.58 | 49.96 | 49.16 | 49.44 | 11,764,654 | +0.06(+0.13%) |
Aug 22, 2019 | 49.28 | 49.41 | 48.92 | 49.38 | 10,277,180 | +0.08(+0.16%) |
Aug 21, 2019 | 48.99 | 49.32 | 48.83 | 49.30 | 8,396,240 | +0.47(+0.97%) |
Aug 20, 2019 | 48.98 | 48.98 | 48.44 | 48.83 | 9,330,546 | +0.04(+0.08%) |
Aug 19, 2019 | 48.42 | 48.93 | 48.27 | 48.79 | 6,319,536 | +0.32(+0.66%) |
Aug 16, 2019 | 48.64 | 48.97 | 48.22 | 48.47 | 11,767,795 | +0.08(+0.17%) |
Aug 15, 2019 | 47.82 | 48.55 | 47.75 | 48.39 | 8,824,989 | +0.49(+1.02%) |
Aug 14, 2019 | 48.15 | 48.57 | 47.85 | 47.90 | 10,723,746 | -0.15(-0.31%) |
Aug 13, 2019 | 47.99 | 48.36 | 47.86 | 48.04 | 8,485,303 | +0.04(+0.09%) |
Aug 12, 2019 | 48.38 | 48.38 | 47.82 | 48.00 | 3,477,964 | -0.23(-0.49%) |
Aug 09, 2019 | 48.10 | 48.39 | 47.91 | 48.24 | 6,539,359 | +0.28(+0.59%) |
Aug 08, 2019 | 47.51 | 48.11 | 47.06 | 47.96 | 6,700,005 | +0.52(+1.10%) |
Aug 07, 2019 | 47.10 | 47.68 | 46.49 | 47.43 | 7,733,557 | +0.33(+0.70%) |
Aug 06, 2019 | 46.38 | 47.27 | 46.04 | 47.10 | 8,046,244 | +0.75(+1.61%) |
Aug 05, 2019 | 47.14 | 47.38 | 46.15 | 46.36 | 9,916,090 | -0.75(-1.59%) |
Aug 02, 2019 | 47.04 | 47.51 | 46.80 | 47.11 | 7,755,588 | +0.26(+0.55%) |