Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 53.29 | 53.68 | 52.48 | 53.05 | 4,361,123 | -0.63(-1.17%) |
Oct 30, 2019 | 54.09 | 54.10 | 53.54 | 53.68 | 4,063,426 | -0.56(-1.03%) |
Oct 29, 2019 | 53.79 | 54.41 | 53.70 | 54.24 | 5,472,150 | +0.24(+0.44%) |
Oct 28, 2019 | 53.88 | 54.20 | 53.70 | 54.00 | 3,999,660 | +0.42(+0.78%) |
Oct 25, 2019 | 52.98 | 53.81 | 52.98 | 53.58 | 2,189,300 | +0.53(+1.00%) |
Oct 24, 2019 | 53.62 | 53.64 | 52.79 | 53.05 | 2,304,872 | -0.44(-0.82%) |
Oct 23, 2019 | 53.35 | 53.61 | 53.17 | 53.49 | 2,543,533 | +0.02(+0.04%) |
Oct 22, 2019 | 53.59 | 53.97 | 53.02 | 53.47 | 4,450,237 | +0.02(+0.04%) |
Oct 21, 2019 | 53.16 | 53.49 | 52.96 | 53.45 | 4,410,958 | +0.78(+1.48%) |
Oct 18, 2019 | 52.42 | 53.02 | 52.34 | 52.67 | 5,074,400 | +0.23(+0.44%) |
Oct 17, 2019 | 52.98 | 52.99 | 51.40 | 52.44 | 8,105,653 | -0.55(-1.04%) |
Oct 16, 2019 | 52.90 | 53.29 | 52.68 | 52.99 | 5,019,827 | +0.25(+0.47%) |
Oct 15, 2019 | 52.16 | 52.96 | 51.96 | 52.74 | 6,307,784 | +0.76(+1.46%) |
Oct 14, 2019 | 51.73 | 52.16 | 51.62 | 51.98 | 3,017,824 | -0.02(-0.04%) |
Oct 11, 2019 | 52.20 | 52.55 | 51.91 | 52.00 | 5,192,800 | +0.67(+1.31%) |
Oct 10, 2019 | 51.17 | 51.73 | 51.01 | 51.33 | 7,765,681 | +0.34(+0.67%) |
Oct 09, 2019 | 51.40 | 51.47 | 50.78 | 50.99 | 4,608,620 | +0.01(+0.02%) |
Oct 08, 2019 | 51.26 | 51.43 | 50.76 | 50.98 | 4,702,377 | -0.62(-1.20%) |
Oct 07, 2019 | 51.50 | 52.14 | 51.32 | 51.60 | 3,655,004 | -0.06(-0.12%) |
Oct 04, 2019 | 50.89 | 51.68 | 50.71 | 51.66 | 4,468,200 | +0.85(+1.67%) |
Oct 03, 2019 | 50.86 | 51.10 | 50.02 | 50.81 | 5,318,903 | -0.26(-0.51%) |
Oct 02, 2019 | 51.96 | 51.96 | 50.86 | 51.07 | 5,652,538 | -1.27(-2.43%) |
Oct 01, 2019 | 53.64 | 53.90 | 52.26 | 52.34 | 8,007,626 | -1.03(-1.93%) |
Sep 30, 2019 | 53.51 | 53.82 | 53.24 | 53.37 | 6,653,235 | -0.09(-0.17%) |
Sep 27, 2019 | 53.47 | 53.85 | 53.14 | 53.46 | 5,031,900 | +0.54(+1.02%) |
Sep 26, 2019 | 52.67 | 53.11 | 52.51 | 52.92 | 3,998,735 | +0.07(+0.13%) |
Sep 25, 2019 | 52.16 | 52.96 | 52.16 | 52.85 | 3,779,258 | +0.81(+1.56%) |
Sep 24, 2019 | 52.58 | 52.63 | 51.61 | 52.04 | 3,659,412 | -0.53(-1.01%) |
Sep 23, 2019 | 52.00 | 52.70 | 51.89 | 52.57 | 3,782,020 | +0.15(+0.29%) |
Sep 20, 2019 | 53.02 | 53.20 | 52.32 | 52.42 | 6,291,600 | -0.37(-0.70%) |
Sep 19, 2019 | 53.03 | 53.13 | 52.71 | 52.79 | 3,190,220 | -0.32(-0.60%) |
Sep 18, 2019 | 52.40 | 53.48 | 52.18 | 53.11 | 4,028,511 | +0.35(+0.66%) |
Sep 17, 2019 | 52.72 | 52.76 | 52.26 | 52.76 | 3,453,394 | -0.16(-0.30%) |
Sep 16, 2019 | 52.52 | 53.13 | 52.30 | 52.92 | 4,260,449 | -0.14(-0.26%) |
Sep 13, 2019 | 53.34 | 53.69 | 52.80 | 53.06 | 4,467,000 | +0.27(+0.51%) |
Sep 12, 2019 | 51.80 | 53.05 | 51.28 | 52.79 | 5,648,896 | +0.66(+1.27%) |
Sep 11, 2019 | 51.34 | 52.14 | 50.46 | 52.13 | 5,256,194 | +0.89(+1.74%) |
Sep 10, 2019 | 50.64 | 51.27 | 49.69 | 51.24 | 7,286,162 | +0.88(+1.75%) |
Sep 09, 2019 | 49.16 | 50.66 | 48.99 | 50.36 | 4,715,816 | +1.64(+3.37%) |
Sep 06, 2019 | 48.65 | 48.95 | 48.41 | 48.72 | 4,551,500 | +0.07(+0.14%) |
Sep 05, 2019 | 48.17 | 48.96 | 48.12 | 48.65 | 3,394,211 | +1.34(+2.83%) |
Sep 04, 2019 | 47.15 | 47.48 | 46.93 | 47.31 | 2,745,301 | +0.61(+1.31%) |
Sep 03, 2019 | 47.20 | 47.27 | 46.33 | 46.70 | 6,060,000 | -0.95(-1.99%) |
Aug 30, 2019 | 47.80 | 48.15 | 47.47 | 47.65 | 7,055,500 | +0.24(+0.51%) |
Aug 29, 2019 | 47.05 | 47.63 | 46.98 | 47.41 | 2,730,577 | +0.80(+1.72%) |
Aug 28, 2019 | 45.42 | 46.75 | 45.38 | 46.61 | 3,519,337 | +0.94(+2.06%) |
Aug 27, 2019 | 46.22 | 46.36 | 45.39 | 45.67 | 3,233,407 | -0.35(-0.76%) |
Aug 26, 2019 | 45.67 | 46.04 | 45.27 | 46.02 | 3,108,284 | +0.77(+1.70%) |
Aug 23, 2019 | 46.46 | 46.86 | 45.00 | 45.25 | 3,881,200 | -1.43(-3.06%) |
Aug 22, 2019 | 46.53 | 46.86 | 46.12 | 46.68 | 2,220,356 | +0.46(+1.00%) |
Aug 21, 2019 | 46.37 | 46.53 | 45.93 | 46.22 | 2,984,463 | +0.17(+0.37%) |
Aug 20, 2019 | 46.55 | 46.63 | 45.92 | 46.05 | 4,187,744 | -0.91(-1.94%) |
Aug 19, 2019 | 47.23 | 47.35 | 46.76 | 46.96 | 4,027,608 | +0.41(+0.88%) |
Aug 16, 2019 | 45.86 | 46.72 | 45.67 | 46.55 | 8,381,800 | +1.10(+2.42%) |
Aug 15, 2019 | 45.48 | 45.87 | 45.16 | 45.45 | 4,444,542 | +0.21(+0.46%) |
Aug 14, 2019 | 45.71 | 46.35 | 44.98 | 45.24 | 8,589,710 | -1.49(-3.19%) |
Aug 13, 2019 | 46.28 | 47.40 | 45.90 | 46.73 | 3,144,317 | +0.07(+0.15%) |
Aug 12, 2019 | 46.85 | 47.08 | 46.55 | 46.66 | 5,079,222 | -0.69(-1.46%) |
Aug 09, 2019 | 47.34 | 47.60 | 46.85 | 47.35 | 2,767,400 | -0.14(-0.29%) |
Aug 08, 2019 | 47.60 | 47.71 | 47.10 | 47.49 | 3,454,627 | +0.36(+0.76%) |
Aug 07, 2019 | 46.76 | 47.25 | 45.96 | 47.13 | 6,312,182 | -0.64(-1.34%) |
Aug 06, 2019 | 47.76 | 47.82 | 46.55 | 47.77 | 4,366,956 | +0.40(+0.84%) |
Aug 05, 2019 | 48.58 | 48.58 | 46.76 | 47.37 | 4,435,212 | -1.98(-4.01%) |
Aug 02, 2019 | 49.52 | 49.74 | 48.59 | 49.35 | 4,483,700 | -0.28(-0.56%) |