Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 54.98 | 55.07 | 54.96 | 55.01 | 4,006,397 | -0.53(-0.95%) |
Nov 27, 2019 | 55.48 | 55.55 | 55.46 | 55.54 | 7,449,001 | +0.11(+0.20%) |
Nov 26, 2019 | 55.37 | 55.47 | 55.30 | 55.43 | 5,981,301 | -0.09(-0.17%) |
Nov 25, 2019 | 55.38 | 55.52 | 55.37 | 55.52 | 7,425,028 | +0.38(+0.69%) |
Nov 22, 2019 | 55.13 | 55.19 | 55.02 | 55.14 | 4,234,766 | +0.04(+0.07%) |
Nov 21, 2019 | 55.09 | 55.13 | 54.93 | 55.11 | 3,425,053 | +0.06(+0.10%) |
Nov 20, 2019 | 55.09 | 55.23 | 54.85 | 55.05 | 8,047,213 | -0.17(-0.30%) |
Nov 19, 2019 | 55.31 | 55.35 | 55.07 | 55.22 | 4,293,810 | -0.18(-0.32%) |
Nov 18, 2019 | 55.25 | 55.41 | 55.15 | 55.39 | 4,677,239 | +0.05(+0.08%) |
Nov 15, 2019 | 55.15 | 55.35 | 55.14 | 55.35 | 5,477,508 | +0.32(+0.59%) |
Nov 14, 2019 | 54.81 | 55.03 | 54.81 | 55.02 | 6,694,554 | -0.24(-0.44%) |
Nov 13, 2019 | 54.97 | 55.31 | 54.97 | 55.26 | 7,875,717 | -0.19(-0.35%) |
Nov 12, 2019 | 55.46 | 55.57 | 55.35 | 55.46 | 4,969,718 | +0.12(+0.22%) |
Nov 11, 2019 | 55.11 | 55.38 | 55.11 | 55.34 | 2,785,277 | -0.14(-0.25%) |
Nov 08, 2019 | 55.25 | 55.49 | 55.13 | 55.48 | 7,678,342 | -0.03(-0.05%) |
Nov 07, 2019 | 55.62 | 55.68 | 55.49 | 55.50 | 9,928,975 | +0.32(+0.59%) |
Nov 06, 2019 | 55.20 | 55.28 | 55.11 | 55.18 | 14,668,859 | -0.12(-0.22%) |
Nov 05, 2019 | 55.31 | 55.39 | 55.16 | 55.30 | 8,407,987 | +0.07(+0.13%) |
Nov 04, 2019 | 55.17 | 55.25 | 55.10 | 55.23 | 8,873,327 | +0.37(+0.67%) |
Nov 01, 2019 | 54.85 | 55.01 | 54.78 | 54.86 | 7,675,317 | +0.54(+0.99%) |
Oct 31, 2019 | 54.23 | 54.32 | 54.01 | 54.32 | 7,863,898 | +0.01(+0.02%) |
Oct 30, 2019 | 54.16 | 54.32 | 53.94 | 54.31 | 7,344,450 | +0.15(+0.27%) |
Oct 29, 2019 | 54.05 | 54.19 | 54.03 | 54.16 | 6,367,961 | +0.23(+0.43%) |
Oct 28, 2019 | 53.76 | 53.95 | 53.75 | 53.93 | 5,681,499 | +0.16(+0.29%) |
Oct 25, 2019 | 53.59 | 53.82 | 53.56 | 53.77 | 4,810,226 | -0.03(-0.05%) |
Oct 24, 2019 | 53.78 | 53.82 | 53.61 | 53.80 | 4,814,907 | +0.03(+0.05%) |
Oct 23, 2019 | 53.64 | 53.87 | 53.62 | 53.77 | 8,547,344 | +0.22(+0.41%) |
Oct 22, 2019 | 53.64 | 53.76 | 53.51 | 53.55 | 7,530,931 | +0.06(+0.12%) |
Oct 21, 2019 | 53.50 | 53.60 | 53.45 | 53.49 | 4,590,578 | +0.38(+0.71%) |
Oct 18, 2019 | 53.01 | 53.19 | 52.93 | 53.11 | 5,737,529 | -0.10(-0.19%) |
Oct 17, 2019 | 53.26 | 53.34 | 53.03 | 53.21 | 5,221,611 | -0.14(-0.26%) |
Oct 16, 2019 | 53.24 | 53.39 | 53.20 | 53.35 | 4,548,800 | -0.11(-0.21%) |
Oct 15, 2019 | 53.11 | 53.57 | 53.09 | 53.46 | 9,470,329 | +0.79(+1.49%) |
Oct 14, 2019 | 52.63 | 52.81 | 52.62 | 52.67 | 2,521,466 | -0.23(-0.44%) |
Oct 11, 2019 | 52.67 | 53.13 | 52.63 | 52.90 | 15,563,773 | +0.65(+1.24%) |
Oct 10, 2019 | 52.05 | 52.37 | 52.01 | 52.26 | 8,619,348 | -0.06(-0.12%) |
Oct 09, 2019 | 52.27 | 52.37 | 52.15 | 52.32 | 5,088,384 | +0.45(+0.87%) |
Oct 08, 2019 | 52.09 | 52.19 | 51.85 | 51.87 | 7,469,849 | -0.31(-0.59%) |
Oct 07, 2019 | 52.26 | 52.47 | 52.16 | 52.17 | 5,875,515 | -0.33(-0.63%) |
Oct 04, 2019 | 52.02 | 52.52 | 52.01 | 52.51 | 5,663,207 | +0.60(+1.16%) |
Oct 03, 2019 | 51.61 | 51.91 | 51.40 | 51.90 | 10,031,074 | +0.26(+0.50%) |
Oct 02, 2019 | 51.98 | 51.98 | 51.50 | 51.64 | 8,917,739 | -0.65(-1.24%) |
Oct 01, 2019 | 52.56 | 52.57 | 52.18 | 52.29 | 8,896,570 | -0.23(-0.44%) |
Sep 30, 2019 | 52.14 | 52.52 | 52.07 | 52.52 | 5,815,006 | +0.24(+0.46%) |
Sep 27, 2019 | 52.51 | 52.55 | 52.21 | 52.28 | 7,453,538 | -0.76(-1.43%) |
Sep 26, 2019 | 53.17 | 53.18 | 52.95 | 53.04 | 6,887,197 | +0.09(+0.17%) |
Sep 25, 2019 | 52.71 | 53.00 | 52.59 | 52.95 | 6,303,919 | +0.21(+0.40%) |
Sep 24, 2019 | 53.07 | 53.14 | 52.71 | 52.74 | 12,974,524 | +0.07(+0.14%) |
Sep 23, 2019 | 52.48 | 52.73 | 52.48 | 52.66 | 5,725,020 | -0.06(-0.11%) |
Sep 20, 2019 | 52.81 | 52.92 | 52.65 | 52.72 | 7,381,808 | -0.12(-0.23%) |
Sep 19, 2019 | 52.81 | 53.04 | 52.78 | 52.84 | 6,406,929 | +0.39(+0.74%) |
Sep 18, 2019 | 52.31 | 52.47 | 52.09 | 52.45 | 6,855,787 | -0.11(-0.21%) |
Sep 17, 2019 | 52.26 | 52.56 | 52.24 | 52.56 | 7,379,113 | +0.19(+0.37%) |
Sep 16, 2019 | 52.48 | 52.59 | 52.34 | 52.37 | 6,661,631 | -0.28(-0.53%) |
Sep 13, 2019 | 52.50 | 52.74 | 52.50 | 52.64 | 8,639,243 | +0.61(+1.17%) |
Sep 12, 2019 | 52.01 | 52.14 | 51.86 | 52.03 | 10,393,883 | +0.34(+0.66%) |
Sep 11, 2019 | 51.69 | 51.71 | 51.58 | 51.69 | 7,818,814 | +0.45(+0.89%) |
Sep 10, 2019 | 51.11 | 51.24 | 51.03 | 51.24 | 4,518,009 | +0.15(+0.29%) |
Sep 09, 2019 | 51.13 | 51.14 | 50.97 | 51.09 | 16,303,440 | +0.33(+0.66%) |
Sep 06, 2019 | 50.67 | 50.82 | 50.61 | 50.76 | 5,708,578 | +0.18(+0.35%) |
Sep 05, 2019 | 50.52 | 50.73 | 50.52 | 50.58 | 5,810,236 | +0.36(+0.72%) |
Sep 04, 2019 | 50.13 | 50.26 | 50.07 | 50.22 | 3,872,929 | +0.28(+0.56%) |