Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 54.25 | 54.42 | 53.65 | 54.31 | 7,124,068 | -0.24(-0.43%) |
Oct 30, 2019 | 54.58 | 54.63 | 54.04 | 54.54 | 3,868,120 | -0.06(-0.11%) |
Oct 29, 2019 | 54.37 | 55.09 | 54.34 | 54.60 | 4,543,950 | +0.21(+0.38%) |
Oct 28, 2019 | 53.95 | 54.55 | 53.95 | 54.39 | 4,022,963 | +0.56(+1.04%) |
Oct 25, 2019 | 52.86 | 53.97 | 52.85 | 53.83 | 4,475,575 | +0.80(+1.51%) |
Oct 24, 2019 | 53.54 | 53.89 | 52.73 | 53.03 | 4,898,352 | -0.02(-0.04%) |
Oct 23, 2019 | 53.29 | 53.48 | 52.85 | 53.05 | 4,963,732 | -0.43(-0.81%) |
Oct 22, 2019 | 53.52 | 53.79 | 52.91 | 53.49 | 5,786,071 | +0.07(+0.13%) |
Oct 21, 2019 | 53.04 | 53.81 | 52.95 | 53.42 | 6,901,643 | +0.73(+1.39%) |
Oct 18, 2019 | 52.06 | 52.84 | 52.05 | 52.68 | 7,118,394 | +0.45(+0.86%) |
Oct 17, 2019 | 52.38 | 52.61 | 52.12 | 52.23 | 4,522,630 | +0.20(+0.38%) |
Oct 16, 2019 | 52.60 | 52.98 | 51.94 | 52.04 | 5,680,970 | -0.46(-0.88%) |
Oct 15, 2019 | 52.08 | 52.84 | 51.88 | 52.50 | 8,831,333 | +0.64(+1.23%) |
Oct 14, 2019 | 50.94 | 52.06 | 50.86 | 51.86 | 6,881,382 | +0.04(+0.08%) |
Oct 11, 2019 | 52.36 | 52.62 | 51.52 | 51.82 | 11,257,193 | -0.15(-0.28%) |
Oct 10, 2019 | 50.84 | 52.12 | 49.98 | 51.97 | 27,004,246 | -0.80(-1.52%) |
Oct 09, 2019 | 52.86 | 53.24 | 52.45 | 52.77 | 7,850,696 | +0.70(+1.35%) |
Oct 08, 2019 | 51.89 | 52.95 | 51.76 | 52.07 | 8,231,014 | -0.16(-0.30%) |
Oct 07, 2019 | 52.60 | 52.96 | 52.11 | 52.22 | 8,972,942 | -0.44(-0.84%) |
Oct 04, 2019 | 51.72 | 52.81 | 51.56 | 52.66 | 6,812,168 | +0.96(+1.85%) |
Oct 03, 2019 | 51.99 | 52.71 | 50.71 | 51.70 | 14,737,365 | -1.49(-2.80%) |
Oct 02, 2019 | 54.55 | 54.56 | 51.74 | 53.19 | 14,295,430 | -2.60(-4.67%) |
Oct 01, 2019 | 56.81 | 57.43 | 55.44 | 55.80 | 8,250,095 | -0.58(-1.02%) |
Sep 30, 2019 | 57.12 | 57.44 | 56.29 | 56.37 | 5,338,326 | -0.67(-1.17%) |
Sep 27, 2019 | 57.71 | 58.11 | 56.92 | 57.04 | 5,494,182 | -0.49(-0.85%) |
Sep 26, 2019 | 56.87 | 57.56 | 56.70 | 57.53 | 3,898,480 | +0.46(+0.81%) |
Sep 25, 2019 | 56.80 | 57.24 | 56.45 | 57.07 | 3,371,938 | +0.30(+0.53%) |
Sep 24, 2019 | 57.37 | 57.65 | 56.33 | 56.76 | 5,395,055 | -0.02(-0.03%) |
Sep 23, 2019 | 57.07 | 57.41 | 56.61 | 56.78 | 4,518,669 | -0.60(-1.04%) |
Sep 20, 2019 | 57.55 | 57.92 | 57.24 | 57.38 | 6,314,462 | -0.06(-0.10%) |
Sep 19, 2019 | 57.99 | 57.99 | 57.06 | 57.44 | 3,664,288 | -0.61(-1.05%) |
Sep 18, 2019 | 58.18 | 58.23 | 57.42 | 58.05 | 4,195,895 | -0.06(-0.10%) |
Sep 17, 2019 | 57.07 | 58.50 | 56.92 | 58.10 | 8,367,818 | +0.29(+0.51%) |
Sep 16, 2019 | 56.79 | 57.87 | 56.03 | 57.81 | 9,764,132 | -0.92(-1.57%) |
Sep 13, 2019 | 58.72 | 59.29 | 58.34 | 58.73 | 7,712,760 | +0.56(+0.96%) |
Sep 12, 2019 | 57.53 | 58.61 | 57.53 | 58.17 | 5,298,652 | +0.65(+1.12%) |
Sep 11, 2019 | 57.37 | 57.92 | 56.90 | 57.53 | 4,254,175 | +0.14(+0.24%) |
Sep 10, 2019 | 56.84 | 57.47 | 56.57 | 57.39 | 4,505,703 | +0.52(+0.91%) |
Sep 09, 2019 | 56.74 | 57.20 | 56.33 | 56.87 | 5,865,458 | +0.13(+0.22%) |
Sep 06, 2019 | 57.45 | 57.70 | 56.66 | 56.74 | 5,866,006 | -0.21(-0.36%) |
Sep 05, 2019 | 56.43 | 57.68 | 56.32 | 56.95 | 4,559,726 | +0.94(+1.68%) |
Sep 04, 2019 | 56.39 | 56.80 | 55.53 | 56.01 | 5,054,339 | -0.06(-0.10%) |
Sep 03, 2019 | 56.22 | 56.68 | 55.44 | 56.07 | 6,746,313 | -0.56(-0.99%) |
Aug 30, 2019 | 56.91 | 57.61 | 56.36 | 56.63 | 4,361,852 | -0.02(-0.03%) |
Aug 29, 2019 | 55.90 | 56.89 | 55.84 | 56.65 | 4,190,664 | +1.17(+2.12%) |
Aug 28, 2019 | 54.65 | 55.95 | 54.61 | 55.47 | 5,378,692 | +0.53(+0.96%) |
Aug 27, 2019 | 55.42 | 55.47 | 54.39 | 54.94 | 7,870,556 | -0.14(-0.25%) |
Aug 26, 2019 | 55.55 | 55.66 | 54.76 | 55.08 | 3,488,899 | +0.08(+0.14%) |
Aug 23, 2019 | 56.59 | 56.83 | 54.65 | 55.00 | 6,051,764 | -1.72(-3.04%) |
Aug 22, 2019 | 56.89 | 57.04 | 56.25 | 56.72 | 3,511,758 | -0.05(-0.09%) |
Aug 21, 2019 | 57.01 | 57.32 | 56.62 | 56.77 | 3,080,849 | +0.32(+0.57%) |
Aug 20, 2019 | 56.78 | 56.93 | 56.36 | 56.45 | 2,568,400 | -0.50(-0.88%) |
Aug 19, 2019 | 57.43 | 57.74 | 56.90 | 56.95 | 3,579,764 | +0.15(+0.26%) |
Aug 16, 2019 | 56.21 | 57.12 | 56.00 | 56.80 | 4,318,120 | +0.91(+1.63%) |
Aug 15, 2019 | 56.25 | 56.47 | 55.57 | 55.89 | 4,455,315 | -0.12(-0.21%) |
Aug 14, 2019 | 56.69 | 56.82 | 55.49 | 56.01 | 7,829,145 | -1.58(-2.74%) |
Aug 13, 2019 | 56.96 | 58.64 | 56.93 | 57.59 | 6,331,120 | +0.18(+0.31%) |
Aug 12, 2019 | 57.81 | 58.02 | 57.03 | 57.41 | 4,011,573 | -0.85(-1.46%) |
Aug 09, 2019 | 58.42 | 58.88 | 57.81 | 58.26 | 5,728,475 | -0.49(-0.83%) |
Aug 08, 2019 | 58.65 | 59.16 | 58.13 | 58.75 | 5,531,727 | +0.77(+1.33%) |
Aug 07, 2019 | 56.78 | 58.28 | 56.21 | 57.98 | 7,811,280 | +0.44(+0.77%) |
Aug 06, 2019 | 57.24 | 57.64 | 56.85 | 57.54 | 4,807,088 | +0.95(+1.68%) |
Aug 05, 2019 | 58.10 | 58.12 | 55.81 | 56.59 | 9,048,089 | -2.26(-3.84%) |
Aug 02, 2019 | 58.62 | 59.24 | 58.21 | 58.85 | 3,820,822 | -0.19(-0.32%) |