Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 53.18 | 53.43 | 52.87 | 53.00 | 3,923,641 | +0.17(+0.32%) |
Nov 27, 2019 | 52.89 | 52.99 | 52.72 | 52.83 | 9,467,208 | -0.14(-0.26%) |
Nov 26, 2019 | 52.57 | 53.04 | 52.53 | 52.97 | 17,427,096 | +0.53(+1.01%) |
Nov 25, 2019 | 52.73 | 52.89 | 52.26 | 52.44 | 8,267,386 | -0.18(-0.35%) |
Nov 22, 2019 | 53.08 | 53.25 | 52.25 | 52.62 | 5,561,690 | -0.40(-0.75%) |
Nov 21, 2019 | 53.15 | 53.27 | 52.78 | 53.02 | 5,532,893 | -0.02(-0.03%) |
Nov 20, 2019 | 52.61 | 53.38 | 52.47 | 53.04 | 9,431,545 | +0.58(+1.10%) |
Nov 19, 2019 | 52.33 | 52.84 | 52.11 | 52.46 | 7,232,033 | +0.11(+0.22%) |
Nov 18, 2019 | 52.30 | 52.86 | 52.25 | 52.35 | 7,774,338 | +0.17(+0.32%) |
Nov 15, 2019 | 51.95 | 52.21 | 51.49 | 52.18 | 8,185,531 | +0.35(+0.67%) |
Nov 14, 2019 | 51.41 | 51.89 | 51.32 | 51.83 | 7,018,174 | +0.44(+0.86%) |
Nov 13, 2019 | 50.71 | 51.45 | 50.71 | 51.39 | 8,001,086 | +1.06(+2.10%) |
Nov 12, 2019 | 50.10 | 50.51 | 50.08 | 50.33 | 6,429,221 | +0.23(+0.45%) |
Nov 11, 2019 | 50.14 | 50.39 | 49.99 | 50.10 | 6,811,243 | +0.03(+0.06%) |
Nov 08, 2019 | 50.30 | 50.66 | 49.84 | 50.07 | 7,131,293 | -0.23(-0.45%) |
Nov 07, 2019 | 51.10 | 51.10 | 49.75 | 50.30 | 13,830,318 | -0.99(-1.93%) |
Nov 06, 2019 | 51.29 | 51.52 | 51.09 | 51.29 | 7,735,331 | +0.09(+0.17%) |
Nov 05, 2019 | 51.27 | 51.70 | 50.67 | 51.21 | 10,535,966 | -0.56(-1.08%) |
Nov 04, 2019 | 53.04 | 53.04 | 51.45 | 51.77 | 14,921,567 | -1.38(-2.59%) |
Nov 01, 2019 | 53.82 | 53.86 | 53.01 | 53.15 | 8,889,834 | -0.59(-1.10%) |
Oct 31, 2019 | 53.10 | 53.77 | 52.97 | 53.74 | 9,123,727 | +0.65(+1.22%) |
Oct 30, 2019 | 52.61 | 53.35 | 52.54 | 53.09 | 5,498,498 | +0.64(+1.23%) |
Oct 29, 2019 | 52.37 | 52.57 | 52.13 | 52.44 | 7,607,780 | -0.14(-0.27%) |
Oct 28, 2019 | 53.32 | 53.37 | 52.45 | 52.59 | 7,943,615 | -0.82(-1.54%) |
Oct 25, 2019 | 53.58 | 53.58 | 53.11 | 53.41 | 6,732,572 | -0.15(-0.28%) |
Oct 24, 2019 | 53.21 | 53.59 | 52.95 | 53.56 | 7,227,292 | +0.35(+0.66%) |
Oct 23, 2019 | 53.56 | 53.80 | 53.15 | 53.21 | 9,924,025 | -0.05(-0.10%) |
Oct 22, 2019 | 52.71 | 54.09 | 52.54 | 53.27 | 14,390,319 | +0.78(+1.48%) |
Oct 21, 2019 | 52.40 | 52.54 | 52.00 | 52.49 | 7,711,687 | +0.07(+0.14%) |
Oct 18, 2019 | 52.13 | 52.49 | 51.93 | 52.42 | 9,739,611 | +0.31(+0.60%) |
Oct 17, 2019 | 51.69 | 52.22 | 51.69 | 52.10 | 6,173,095 | +0.27(+0.51%) |
Oct 16, 2019 | 51.33 | 51.94 | 51.09 | 51.84 | 8,536,379 | +0.53(+1.04%) |
Oct 15, 2019 | 51.71 | 51.82 | 51.14 | 51.30 | 6,585,538 | -0.31(-0.59%) |
Oct 14, 2019 | 51.86 | 51.94 | 51.31 | 51.61 | 5,232,291 | -0.14(-0.28%) |
Oct 11, 2019 | 52.26 | 52.39 | 51.53 | 51.75 | 9,206,948 | -0.55(-1.06%) |
Oct 10, 2019 | 52.31 | 52.50 | 51.91 | 52.31 | 8,372,446 | -0.31(-0.58%) |
Oct 09, 2019 | 52.36 | 52.82 | 52.08 | 52.62 | 6,668,364 | +0.76(+1.47%) |
Oct 08, 2019 | 52.34 | 52.35 | 51.85 | 51.85 | 8,421,353 | -0.58(-1.11%) |
Oct 07, 2019 | 52.64 | 52.72 | 52.12 | 52.43 | 7,069,520 | -0.23(-0.45%) |
Oct 04, 2019 | 51.88 | 52.73 | 51.86 | 52.67 | 7,354,825 | +0.77(+1.49%) |
Oct 03, 2019 | 51.60 | 51.92 | 51.53 | 51.90 | 11,124,077 | +0.24(+0.46%) |
Oct 02, 2019 | 52.24 | 52.42 | 51.53 | 51.66 | 9,859,014 | -0.66(-1.26%) |
Oct 01, 2019 | 52.35 | 52.57 | 52.00 | 52.32 | 7,464,108 | -0.22(-0.41%) |
Sep 30, 2019 | 52.25 | 52.64 | 52.25 | 52.53 | 9,936,630 | +0.39(+0.75%) |
Sep 27, 2019 | 52.37 | 52.44 | 51.89 | 52.14 | 8,316,811 | -0.10(-0.20%) |
Sep 26, 2019 | 51.86 | 52.49 | 51.76 | 52.25 | 9,677,315 | +0.53(+1.02%) |
Sep 25, 2019 | 51.61 | 51.74 | 51.30 | 51.72 | 9,395,456 | +0.19(+0.38%) |
Sep 24, 2019 | 50.93 | 51.56 | 50.81 | 51.52 | 9,809,487 | +0.73(+1.43%) |
Sep 23, 2019 | 50.83 | 51.06 | 50.69 | 50.79 | 7,480,358 | -0.10(-0.19%) |
Sep 20, 2019 | 50.78 | 50.96 | 50.42 | 50.89 | 21,265,704 | +0.18(+0.36%) |
Sep 19, 2019 | 50.67 | 50.82 | 50.41 | 50.71 | 6,593,024 | +0.23(+0.45%) |
Sep 18, 2019 | 50.25 | 50.55 | 49.91 | 50.48 | 8,524,998 | +0.38(+0.76%) |
Sep 17, 2019 | 49.25 | 50.13 | 49.25 | 50.10 | 8,544,615 | +0.88(+1.79%) |
Sep 16, 2019 | 49.28 | 49.40 | 48.99 | 49.22 | 5,581,160 | -0.04(-0.08%) |
Sep 13, 2019 | 49.62 | 49.63 | 49.11 | 49.26 | 9,106,270 | -0.51(-1.02%) |
Sep 12, 2019 | 50.03 | 50.11 | 49.54 | 49.77 | 9,614,366 | +0.15(+0.31%) |
Sep 11, 2019 | 49.16 | 49.74 | 49.03 | 49.62 | 9,777,194 | +0.44(+0.89%) |
Sep 10, 2019 | 49.44 | 49.53 | 48.79 | 49.18 | 12,301,953 | -0.40(-0.80%) |
Sep 09, 2019 | 49.42 | 49.80 | 49.35 | 49.58 | 9,200,273 | -0.06(-0.11%) |
Sep 06, 2019 | 49.63 | 49.84 | 49.32 | 49.64 | 10,124,139 | +0.07(+0.15%) |
Sep 05, 2019 | 49.42 | 49.91 | 49.29 | 49.56 | 19,582,468 | -0.97(-1.92%) |
Sep 04, 2019 | 50.86 | 50.95 | 50.24 | 50.53 | 9,882,862 | -0.32(-0.64%) |