Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 53.19 | 53.45 | 52.88 | 53.01 | 3,922,758 | +0.17(+0.32%) |
Nov 27, 2019 | 52.90 | 53.01 | 52.73 | 52.84 | 9,465,078 | -0.14(-0.26%) |
Nov 26, 2019 | 52.58 | 53.05 | 52.55 | 52.98 | 17,423,174 | +0.53(+1.01%) |
Nov 25, 2019 | 52.74 | 52.90 | 52.27 | 52.45 | 8,265,525 | -0.19(-0.35%) |
Nov 22, 2019 | 53.09 | 53.26 | 52.26 | 52.63 | 5,560,438 | -0.40(-0.75%) |
Nov 21, 2019 | 53.16 | 53.28 | 52.80 | 53.03 | 5,531,647 | -0.02(-0.03%) |
Nov 20, 2019 | 52.62 | 53.39 | 52.48 | 53.05 | 9,429,422 | +0.58(+1.10%) |
Nov 19, 2019 | 52.34 | 52.85 | 52.12 | 52.47 | 7,230,406 | +0.11(+0.22%) |
Nov 18, 2019 | 52.32 | 52.87 | 52.26 | 52.36 | 7,772,589 | +0.17(+0.32%) |
Nov 15, 2019 | 51.96 | 52.22 | 51.50 | 52.19 | 8,183,689 | +0.35(+0.67%) |
Nov 14, 2019 | 51.42 | 51.90 | 51.33 | 51.84 | 7,016,595 | +0.44(+0.86%) |
Nov 13, 2019 | 50.72 | 51.46 | 50.72 | 51.40 | 7,999,285 | +1.06(+2.10%) |
Nov 12, 2019 | 50.11 | 50.52 | 50.09 | 50.34 | 6,427,774 | +0.23(+0.45%) |
Nov 11, 2019 | 50.15 | 50.40 | 50.00 | 50.12 | 6,809,710 | +0.03(+0.06%) |
Nov 08, 2019 | 50.31 | 50.67 | 49.85 | 50.08 | 7,129,688 | -0.23(-0.45%) |
Nov 07, 2019 | 51.11 | 51.11 | 49.76 | 50.31 | 13,827,206 | -0.99(-1.93%) |
Nov 06, 2019 | 51.31 | 51.53 | 51.10 | 51.30 | 7,733,590 | +0.09(+0.17%) |
Nov 05, 2019 | 51.29 | 51.71 | 50.68 | 51.22 | 10,533,595 | -0.56(-1.08%) |
Nov 04, 2019 | 53.05 | 53.05 | 51.46 | 51.78 | 14,918,209 | -1.38(-2.59%) |
Nov 01, 2019 | 53.83 | 53.87 | 53.02 | 53.16 | 8,887,834 | -0.59(-1.10%) |
Oct 31, 2019 | 53.11 | 53.79 | 52.98 | 53.75 | 9,121,674 | +0.65(+1.22%) |
Oct 30, 2019 | 52.62 | 53.37 | 52.55 | 53.10 | 5,497,261 | +0.64(+1.23%) |
Oct 29, 2019 | 52.38 | 52.58 | 52.14 | 52.46 | 7,606,068 | -0.14(-0.27%) |
Oct 28, 2019 | 53.34 | 53.38 | 52.47 | 52.60 | 7,941,827 | -0.82(-1.54%) |
Oct 25, 2019 | 53.59 | 53.60 | 53.13 | 53.42 | 6,731,057 | -0.15(-0.28%) |
Oct 24, 2019 | 53.22 | 53.60 | 52.96 | 53.57 | 7,225,666 | +0.35(+0.66%) |
Oct 23, 2019 | 53.57 | 53.81 | 53.16 | 53.22 | 9,921,791 | -0.05(-0.10%) |
Oct 22, 2019 | 52.72 | 54.10 | 52.55 | 53.28 | 14,387,081 | +0.78(+1.48%) |
Oct 21, 2019 | 52.41 | 52.56 | 52.02 | 52.50 | 7,709,952 | +0.07(+0.14%) |
Oct 18, 2019 | 52.14 | 52.50 | 51.94 | 52.43 | 9,737,419 | +0.31(+0.60%) |
Oct 17, 2019 | 51.71 | 52.23 | 51.71 | 52.12 | 6,171,705 | +0.27(+0.51%) |
Oct 16, 2019 | 51.34 | 51.95 | 51.10 | 51.85 | 8,534,458 | +0.53(+1.04%) |
Oct 15, 2019 | 51.72 | 51.83 | 51.16 | 51.32 | 6,584,056 | -0.31(-0.59%) |
Oct 14, 2019 | 51.87 | 51.96 | 51.32 | 51.62 | 5,231,113 | -0.14(-0.28%) |
Oct 11, 2019 | 52.27 | 52.41 | 51.54 | 51.77 | 9,204,876 | -0.55(-1.06%) |
Oct 10, 2019 | 52.33 | 52.52 | 51.92 | 52.32 | 8,370,562 | -0.31(-0.58%) |
Oct 09, 2019 | 52.37 | 52.83 | 52.10 | 52.63 | 6,666,864 | +0.76(+1.47%) |
Oct 08, 2019 | 52.35 | 52.36 | 51.86 | 51.86 | 8,419,458 | -0.58(-1.11%) |
Oct 07, 2019 | 52.65 | 52.73 | 52.13 | 52.45 | 7,067,929 | -0.23(-0.45%) |
Oct 04, 2019 | 51.89 | 52.74 | 51.87 | 52.68 | 7,353,170 | +0.77(+1.49%) |
Oct 03, 2019 | 51.61 | 51.94 | 51.55 | 51.91 | 11,121,574 | +0.24(+0.46%) |
Oct 02, 2019 | 52.25 | 52.43 | 51.54 | 51.67 | 9,856,796 | -0.66(-1.26%) |
Oct 01, 2019 | 52.36 | 52.58 | 52.02 | 52.33 | 7,462,428 | -0.22(-0.41%) |
Sep 30, 2019 | 52.26 | 52.65 | 52.26 | 52.54 | 9,934,393 | +0.39(+0.75%) |
Sep 27, 2019 | 52.38 | 52.45 | 51.90 | 52.15 | 8,314,940 | -0.10(-0.20%) |
Sep 26, 2019 | 51.87 | 52.50 | 51.78 | 52.26 | 9,675,137 | +0.53(+1.02%) |
Sep 25, 2019 | 51.62 | 51.76 | 51.31 | 51.73 | 9,393,341 | +0.19(+0.38%) |
Sep 24, 2019 | 50.94 | 51.57 | 50.82 | 51.53 | 9,807,279 | +0.73(+1.43%) |
Sep 23, 2019 | 50.84 | 51.07 | 50.71 | 50.81 | 7,478,675 | -0.10(-0.20%) |
Sep 20, 2019 | 50.79 | 50.97 | 50.44 | 50.90 | 21,260,918 | +0.19(+0.36%) |
Sep 19, 2019 | 50.68 | 50.83 | 50.42 | 50.72 | 6,591,541 | +0.23(+0.45%) |
Sep 18, 2019 | 50.26 | 50.56 | 49.92 | 50.49 | 8,523,079 | +0.38(+0.76%) |
Sep 17, 2019 | 49.26 | 50.14 | 49.26 | 50.12 | 8,542,692 | +0.88(+1.79%) |
Sep 16, 2019 | 49.29 | 49.41 | 49.00 | 49.23 | 5,579,904 | -0.04(-0.08%) |
Sep 13, 2019 | 49.63 | 49.64 | 49.12 | 49.27 | 9,104,221 | -0.51(-1.02%) |
Sep 12, 2019 | 50.04 | 50.12 | 49.55 | 49.78 | 9,612,203 | +0.15(+0.31%) |
Sep 11, 2019 | 49.17 | 49.75 | 49.04 | 49.63 | 9,774,994 | +0.44(+0.89%) |
Sep 10, 2019 | 49.45 | 49.54 | 48.80 | 49.19 | 12,299,185 | -0.40(-0.81%) |
Sep 09, 2019 | 49.43 | 49.82 | 49.36 | 49.59 | 9,198,203 | -0.06(-0.11%) |
Sep 06, 2019 | 49.64 | 49.85 | 49.34 | 49.65 | 10,121,861 | +0.07(+0.15%) |
Sep 05, 2019 | 49.43 | 49.92 | 49.30 | 49.57 | 19,578,060 | -0.97(-1.92%) |
Sep 04, 2019 | 50.88 | 50.96 | 50.25 | 50.54 | 9,880,638 | -0.32(-0.64%) |