Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 55.00 | 55.09 | 54.98 | 55.04 | 4,004,708 | -0.53(-0.95%) |
Nov 27, 2019 | 55.50 | 55.57 | 55.48 | 55.57 | 7,445,861 | +0.11(+0.20%) |
Nov 26, 2019 | 55.39 | 55.49 | 55.32 | 55.45 | 5,978,780 | -0.09(-0.17%) |
Nov 25, 2019 | 55.41 | 55.55 | 55.39 | 55.55 | 7,421,898 | +0.38(+0.69%) |
Nov 22, 2019 | 55.15 | 55.21 | 55.04 | 55.17 | 4,232,981 | +0.04(+0.07%) |
Nov 21, 2019 | 55.11 | 55.15 | 54.95 | 55.13 | 3,423,609 | +0.06(+0.10%) |
Nov 20, 2019 | 55.11 | 55.25 | 54.87 | 55.07 | 8,043,821 | -0.17(-0.30%) |
Nov 19, 2019 | 55.33 | 55.37 | 55.09 | 55.24 | 4,292,000 | -0.18(-0.32%) |
Nov 18, 2019 | 55.27 | 55.44 | 55.18 | 55.42 | 4,675,267 | +0.05(+0.08%) |
Nov 15, 2019 | 55.18 | 55.37 | 55.17 | 55.37 | 5,475,199 | +0.32(+0.59%) |
Nov 14, 2019 | 54.83 | 55.06 | 54.83 | 55.05 | 6,691,733 | -0.24(-0.44%) |
Nov 13, 2019 | 54.99 | 55.33 | 54.99 | 55.29 | 7,872,398 | -0.19(-0.35%) |
Nov 12, 2019 | 55.48 | 55.59 | 55.37 | 55.48 | 4,967,623 | +0.12(+0.22%) |
Nov 11, 2019 | 55.13 | 55.40 | 55.13 | 55.36 | 2,784,103 | -0.14(-0.25%) |
Nov 08, 2019 | 55.27 | 55.51 | 55.16 | 55.50 | 7,675,106 | -0.03(-0.05%) |
Nov 07, 2019 | 55.64 | 55.70 | 55.51 | 55.53 | 9,924,789 | +0.32(+0.59%) |
Nov 06, 2019 | 55.22 | 55.31 | 55.13 | 55.20 | 14,662,676 | -0.12(-0.22%) |
Nov 05, 2019 | 55.33 | 55.42 | 55.19 | 55.32 | 8,404,443 | +0.07(+0.13%) |
Nov 04, 2019 | 55.19 | 55.27 | 55.12 | 55.25 | 8,869,587 | +0.37(+0.67%) |
Nov 01, 2019 | 54.87 | 55.04 | 54.80 | 54.88 | 7,672,082 | +0.54(+0.99%) |
Oct 31, 2019 | 54.25 | 54.34 | 54.04 | 54.34 | 7,860,583 | +0.01(+0.02%) |
Oct 30, 2019 | 54.19 | 54.34 | 53.97 | 54.33 | 7,341,354 | +0.15(+0.27%) |
Oct 29, 2019 | 54.07 | 54.21 | 54.06 | 54.19 | 6,365,277 | +0.23(+0.43%) |
Oct 28, 2019 | 53.78 | 53.97 | 53.77 | 53.95 | 5,679,104 | +0.16(+0.29%) |
Oct 25, 2019 | 53.61 | 53.85 | 53.58 | 53.80 | 4,808,198 | -0.03(-0.05%) |
Oct 24, 2019 | 53.81 | 53.85 | 53.63 | 53.82 | 4,812,878 | +0.03(+0.05%) |
Oct 23, 2019 | 53.67 | 53.89 | 53.64 | 53.80 | 8,543,741 | +0.22(+0.41%) |
Oct 22, 2019 | 53.67 | 53.79 | 53.54 | 53.57 | 7,527,756 | +0.06(+0.12%) |
Oct 21, 2019 | 53.52 | 53.62 | 53.47 | 53.51 | 4,588,643 | +0.38(+0.71%) |
Oct 18, 2019 | 53.04 | 53.21 | 52.96 | 53.13 | 5,735,111 | -0.10(-0.19%) |
Oct 17, 2019 | 53.28 | 53.36 | 53.06 | 53.23 | 5,219,410 | -0.14(-0.26%) |
Oct 16, 2019 | 53.26 | 53.42 | 53.22 | 53.37 | 4,546,883 | -0.11(-0.21%) |
Oct 15, 2019 | 53.13 | 53.59 | 53.11 | 53.48 | 9,466,337 | +0.79(+1.49%) |
Oct 14, 2019 | 52.66 | 52.83 | 52.64 | 52.69 | 2,520,403 | -0.23(-0.44%) |
Oct 11, 2019 | 52.69 | 53.16 | 52.66 | 52.93 | 15,557,212 | +0.65(+1.24%) |
Oct 10, 2019 | 52.07 | 52.39 | 52.03 | 52.28 | 8,615,715 | -0.06(-0.12%) |
Oct 09, 2019 | 52.30 | 52.39 | 52.18 | 52.34 | 5,086,239 | +0.45(+0.87%) |
Oct 08, 2019 | 52.11 | 52.21 | 51.87 | 51.89 | 7,466,700 | -0.31(-0.59%) |
Oct 07, 2019 | 52.28 | 52.49 | 52.18 | 52.19 | 5,873,039 | -0.33(-0.63%) |
Oct 04, 2019 | 52.05 | 52.55 | 52.04 | 52.53 | 5,660,820 | +0.60(+1.16%) |
Oct 03, 2019 | 51.63 | 51.93 | 51.43 | 51.93 | 10,026,846 | +0.26(+0.50%) |
Oct 02, 2019 | 52.00 | 52.00 | 51.52 | 51.67 | 8,913,980 | -0.65(-1.24%) |
Oct 01, 2019 | 52.58 | 52.59 | 52.20 | 52.31 | 8,892,820 | -0.23(-0.44%) |
Sep 30, 2019 | 52.16 | 52.55 | 52.09 | 52.55 | 5,812,555 | +0.24(+0.46%) |
Sep 27, 2019 | 52.53 | 52.57 | 52.23 | 52.31 | 7,450,396 | -0.76(-1.43%) |
Sep 26, 2019 | 53.19 | 53.20 | 52.97 | 53.06 | 6,884,294 | +0.09(+0.17%) |
Sep 25, 2019 | 52.73 | 53.02 | 52.62 | 52.97 | 6,301,262 | +0.21(+0.40%) |
Sep 24, 2019 | 53.09 | 53.16 | 52.73 | 52.76 | 12,969,056 | +0.07(+0.14%) |
Sep 23, 2019 | 52.50 | 52.75 | 52.50 | 52.69 | 5,722,607 | -0.06(-0.11%) |
Sep 20, 2019 | 52.83 | 52.94 | 52.68 | 52.74 | 7,378,697 | -0.12(-0.23%) |
Sep 19, 2019 | 52.83 | 53.06 | 52.81 | 52.86 | 6,404,229 | +0.39(+0.74%) |
Sep 18, 2019 | 52.33 | 52.50 | 52.11 | 52.47 | 6,852,897 | -0.11(-0.21%) |
Sep 17, 2019 | 52.28 | 52.58 | 52.26 | 52.58 | 7,376,002 | +0.19(+0.37%) |
Sep 16, 2019 | 52.50 | 52.61 | 52.36 | 52.39 | 6,658,823 | -0.28(-0.53%) |
Sep 13, 2019 | 52.52 | 52.76 | 52.52 | 52.67 | 8,635,601 | +0.61(+1.17%) |
Sep 12, 2019 | 52.04 | 52.17 | 51.88 | 52.06 | 10,389,502 | +0.34(+0.66%) |
Sep 11, 2019 | 51.71 | 51.73 | 51.60 | 51.71 | 7,815,518 | +0.45(+0.89%) |
Sep 10, 2019 | 51.13 | 51.26 | 51.06 | 51.26 | 4,516,105 | +0.15(+0.29%) |
Sep 09, 2019 | 51.15 | 51.17 | 50.99 | 51.11 | 16,296,568 | +0.33(+0.66%) |
Sep 06, 2019 | 50.69 | 50.84 | 50.63 | 50.78 | 5,706,172 | +0.18(+0.35%) |
Sep 05, 2019 | 50.54 | 50.75 | 50.54 | 50.60 | 5,807,787 | +0.36(+0.72%) |
Sep 04, 2019 | 50.15 | 50.28 | 50.09 | 50.24 | 3,871,297 | +0.28(+0.56%) |