Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 57.36 | 57.77 | 56.94 | 57.02 | 665,300 | -0.54(-0.94%) |
Nov 27, 2019 | 57.80 | 58.00 | 57.09 | 57.56 | 1,174,700 | -0.32(-0.55%) |
Nov 26, 2019 | 56.59 | 57.92 | 56.33 | 57.88 | 3,074,531 | +1.76(+3.13%) |
Nov 25, 2019 | 55.00 | 56.18 | 54.98 | 56.12 | 1,372,101 | +1.21(+2.20%) |
Nov 22, 2019 | 54.94 | 55.10 | 54.72 | 54.91 | 1,027,400 | +0.13(+0.24%) |
Nov 21, 2019 | 55.60 | 55.60 | 54.73 | 54.78 | 1,189,924 | -0.72(-1.30%) |
Nov 20, 2019 | 55.56 | 56.01 | 54.99 | 55.50 | 1,738,456 | -0.37(-0.66%) |
Nov 19, 2019 | 56.03 | 56.16 | 55.26 | 55.87 | 2,404,760 | -0.18(-0.32%) |
Nov 18, 2019 | 56.37 | 56.44 | 55.37 | 56.05 | 1,250,430 | -0.39(-0.69%) |
Nov 15, 2019 | 55.30 | 56.72 | 55.26 | 56.44 | 1,781,000 | +0.87(+1.57%) |
Nov 14, 2019 | 55.07 | 55.60 | 54.90 | 55.57 | 1,284,218 | +0.50(+0.91%) |
Nov 13, 2019 | 54.74 | 55.18 | 54.39 | 55.07 | 1,396,431 | +0.02(+0.04%) |
Nov 12, 2019 | 55.06 | 55.78 | 54.90 | 55.05 | 1,646,144 | -0.11(-0.20%) |
Nov 11, 2019 | 54.38 | 55.35 | 54.26 | 55.16 | 988,137 | +0.27(+0.49%) |
Nov 08, 2019 | 54.34 | 54.90 | 53.98 | 54.89 | 1,191,400 | +0.39(+0.72%) |
Nov 07, 2019 | 53.70 | 54.69 | 53.64 | 54.50 | 1,413,303 | +1.42(+2.68%) |
Nov 06, 2019 | 55.01 | 55.58 | 52.75 | 53.08 | 1,757,641 | -2.46(-4.43%) |
Nov 05, 2019 | 55.29 | 56.60 | 55.00 | 55.54 | 2,525,510 | +0.70(+1.28%) |
Nov 04, 2019 | 55.19 | 55.24 | 54.57 | 54.84 | 1,435,295 | +0.05(+0.09%) |
Nov 01, 2019 | 53.86 | 54.83 | 53.76 | 54.79 | 982,600 | +1.24(+2.32%) |
Oct 31, 2019 | 53.61 | 53.95 | 53.14 | 53.55 | 1,752,674 | -0.26(-0.48%) |
Oct 30, 2019 | 53.78 | 53.86 | 53.04 | 53.81 | 846,875 | +0.18(+0.34%) |
Oct 29, 2019 | 52.99 | 54.22 | 52.89 | 53.63 | 1,287,111 | +0.38(+0.71%) |
Oct 28, 2019 | 53.01 | 53.40 | 52.97 | 53.25 | 795,200 | +0.64(+1.22%) |
Oct 25, 2019 | 52.29 | 52.76 | 52.00 | 52.61 | 863,200 | +0.16(+0.31%) |
Oct 24, 2019 | 52.47 | 52.56 | 51.87 | 52.45 | 967,427 | +0.08(+0.15%) |
Oct 23, 2019 | 51.82 | 52.39 | 51.73 | 52.37 | 945,493 | +0.66(+1.28%) |
Oct 22, 2019 | 52.70 | 52.70 | 51.63 | 51.71 | 1,348,303 | -0.94(-1.79%) |
Oct 21, 2019 | 52.69 | 52.98 | 52.25 | 52.65 | 1,345,338 | +0.44(+0.84%) |
Oct 18, 2019 | 52.29 | 52.41 | 51.20 | 52.21 | 1,840,000 | -0.14(-0.27%) |
Oct 17, 2019 | 52.77 | 53.13 | 52.30 | 52.35 | 1,434,573 | -0.12(-0.23%) |
Oct 16, 2019 | 52.37 | 52.94 | 51.85 | 52.47 | 1,530,040 | -0.02(-0.04%) |
Oct 15, 2019 | 51.96 | 53.17 | 51.92 | 52.49 | 1,592,936 | +0.51(+0.98%) |
Oct 14, 2019 | 51.71 | 52.09 | 51.36 | 51.98 | 1,035,795 | +0.16(+0.31%) |
Oct 11, 2019 | 51.20 | 52.30 | 51.20 | 51.82 | 1,961,800 | +1.33(+2.63%) |
Oct 10, 2019 | 50.14 | 51.02 | 50.14 | 50.49 | 1,872,688 | +0.15(+0.30%) |
Oct 09, 2019 | 50.23 | 50.66 | 50.01 | 50.34 | 1,245,252 | +0.71(+1.43%) |
Oct 08, 2019 | 49.95 | 50.32 | 49.59 | 49.63 | 1,537,467 | -0.79(-1.57%) |
Oct 07, 2019 | 50.49 | 51.12 | 50.00 | 50.42 | 1,828,382 | -0.25(-0.49%) |
Oct 04, 2019 | 50.15 | 50.70 | 50.11 | 50.67 | 1,310,600 | +0.69(+1.38%) |
Oct 03, 2019 | 49.24 | 49.98 | 48.76 | 49.98 | 1,728,324 | +0.53(+1.07%) |
Oct 02, 2019 | 50.67 | 51.00 | 49.25 | 49.45 | 1,995,040 | -1.74(-3.40%) |
Oct 01, 2019 | 53.08 | 53.62 | 51.09 | 51.19 | 1,660,084 | -1.82(-3.43%) |
Sep 30, 2019 | 52.91 | 53.51 | 52.91 | 53.01 | 1,578,988 | +0.11(+0.21%) |
Sep 27, 2019 | 53.53 | 53.67 | 52.50 | 52.90 | 1,160,900 | -0.34(-0.64%) |
Sep 26, 2019 | 53.54 | 53.55 | 52.92 | 53.24 | 789,343 | -0.14(-0.26%) |
Sep 25, 2019 | 52.28 | 53.76 | 52.28 | 53.38 | 1,546,027 | +1.02(+1.95%) |
Sep 24, 2019 | 53.15 | 53.49 | 52.08 | 52.36 | 1,594,214 | -0.42(-0.80%) |
Sep 23, 2019 | 53.09 | 53.51 | 52.57 | 52.78 | 1,405,167 | -0.76(-1.42%) |
Sep 20, 2019 | 54.10 | 54.41 | 53.41 | 53.54 | 6,519,800 | -0.31(-0.58%) |
Sep 19, 2019 | 53.94 | 54.25 | 53.63 | 53.85 | 1,147,910 | -0.07(-0.13%) |
Sep 18, 2019 | 53.88 | 53.98 | 53.24 | 53.92 | 1,177,657 | +0.02(+0.04%) |
Sep 17, 2019 | 53.66 | 54.07 | 53.25 | 53.90 | 1,650,053 | -0.22(-0.41%) |
Sep 16, 2019 | 53.66 | 54.26 | 53.42 | 54.12 | 1,343,966 | +0.12(+0.22%) |
Sep 13, 2019 | 54.74 | 54.74 | 53.88 | 54.00 | 2,386,600 | -0.72(-1.32%) |
Sep 12, 2019 | 55.36 | 55.40 | 54.49 | 54.72 | 1,472,847 | -0.39(-0.71%) |
Sep 11, 2019 | 55.51 | 56.13 | 54.94 | 55.11 | 1,924,591 | -0.62(-1.11%) |
Sep 10, 2019 | 55.31 | 55.73 | 55.06 | 55.73 | 1,631,306 | +0.38(+0.69%) |
Sep 09, 2019 | 54.15 | 55.52 | 54.05 | 55.35 | 1,696,711 | +1.49(+2.77%) |
Sep 06, 2019 | 53.29 | 54.10 | 53.08 | 53.86 | 1,452,500 | +0.71(+1.34%) |
Sep 05, 2019 | 53.11 | 53.86 | 53.03 | 53.15 | 1,012,315 | +0.57(+1.08%) |
Sep 04, 2019 | 52.50 | 52.72 | 52.22 | 52.58 | 1,290,060 | +0.63(+1.21%) |