Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 54.89 | 55.08 | 54.64 | 54.72 | 1,567,000 | -0.20(-0.36%) |
Nov 27, 2019 | 54.68 | 54.98 | 54.55 | 54.92 | 2,400,000 | +0.49(+0.90%) |
Nov 26, 2019 | 55.08 | 55.09 | 54.16 | 54.43 | 3,752,557 | -0.77(-1.40%) |
Nov 25, 2019 | 54.83 | 55.26 | 54.70 | 55.20 | 3,860,080 | +0.53(+0.97%) |
Nov 22, 2019 | 54.31 | 55.00 | 54.18 | 54.67 | 2,208,700 | +0.49(+0.90%) |
Nov 21, 2019 | 54.67 | 54.71 | 53.92 | 54.18 | 3,551,697 | -0.23(-0.42%) |
Nov 20, 2019 | 54.40 | 54.64 | 53.96 | 54.41 | 4,566,679 | -0.28(-0.51%) |
Nov 19, 2019 | 55.15 | 55.20 | 54.50 | 54.69 | 5,822,634 | -0.32(-0.58%) |
Nov 18, 2019 | 54.46 | 55.05 | 54.46 | 55.01 | 3,980,014 | +0.40(+0.73%) |
Nov 15, 2019 | 54.90 | 54.95 | 54.41 | 54.61 | 5,438,300 | +0.01(+0.02%) |
Nov 14, 2019 | 54.18 | 54.68 | 54.00 | 54.60 | 4,156,993 | +0.23(+0.42%) |
Nov 13, 2019 | 53.93 | 54.64 | 53.58 | 54.37 | 5,195,510 | -0.07(-0.13%) |
Nov 12, 2019 | 54.15 | 54.53 | 54.04 | 54.44 | 4,327,970 | +0.15(+0.28%) |
Nov 11, 2019 | 54.44 | 54.64 | 54.13 | 54.29 | 3,845,358 | -0.65(-1.18%) |
Nov 08, 2019 | 54.61 | 55.02 | 54.32 | 54.94 | 4,185,300 | +0.21(+0.38%) |
Nov 07, 2019 | 55.10 | 55.53 | 54.58 | 54.73 | 5,108,617 | -0.52(-0.94%) |
Nov 06, 2019 | 55.18 | 55.36 | 54.79 | 55.25 | 5,577,321 | -0.11(-0.20%) |
Nov 05, 2019 | 54.87 | 55.66 | 54.83 | 55.36 | 5,884,665 | +0.75(+1.37%) |
Nov 04, 2019 | 54.44 | 54.82 | 54.38 | 54.61 | 4,974,162 | +0.51(+0.94%) |
Nov 01, 2019 | 53.61 | 54.12 | 53.40 | 54.10 | 3,487,300 | +1.05(+1.98%) |
Oct 31, 2019 | 53.29 | 53.68 | 52.48 | 53.05 | 4,361,123 | -0.63(-1.17%) |
Oct 30, 2019 | 54.09 | 54.10 | 53.54 | 53.68 | 4,063,426 | -0.56(-1.03%) |
Oct 29, 2019 | 53.79 | 54.41 | 53.70 | 54.24 | 5,472,150 | +0.24(+0.44%) |
Oct 28, 2019 | 53.88 | 54.20 | 53.70 | 54.00 | 3,999,660 | +0.42(+0.78%) |
Oct 25, 2019 | 52.98 | 53.81 | 52.98 | 53.58 | 2,189,300 | +0.53(+1.00%) |
Oct 24, 2019 | 53.62 | 53.64 | 52.79 | 53.05 | 2,304,872 | -0.44(-0.82%) |
Oct 23, 2019 | 53.35 | 53.61 | 53.17 | 53.49 | 2,543,533 | +0.02(+0.04%) |
Oct 22, 2019 | 53.59 | 53.97 | 53.02 | 53.47 | 4,450,237 | +0.02(+0.04%) |
Oct 21, 2019 | 53.16 | 53.49 | 52.96 | 53.45 | 4,410,958 | +0.78(+1.48%) |
Oct 18, 2019 | 52.42 | 53.02 | 52.34 | 52.67 | 5,074,400 | +0.23(+0.44%) |
Oct 17, 2019 | 52.98 | 52.99 | 51.40 | 52.44 | 8,105,653 | -0.55(-1.04%) |
Oct 16, 2019 | 52.90 | 53.29 | 52.68 | 52.99 | 5,019,827 | +0.25(+0.47%) |
Oct 15, 2019 | 52.16 | 52.96 | 51.96 | 52.74 | 6,307,784 | +0.76(+1.46%) |
Oct 14, 2019 | 51.73 | 52.16 | 51.62 | 51.98 | 3,017,824 | -0.02(-0.04%) |
Oct 11, 2019 | 52.20 | 52.55 | 51.91 | 52.00 | 5,192,800 | +0.67(+1.31%) |
Oct 10, 2019 | 51.17 | 51.73 | 51.01 | 51.33 | 7,765,681 | +0.34(+0.67%) |
Oct 09, 2019 | 51.40 | 51.47 | 50.78 | 50.99 | 4,608,620 | +0.01(+0.02%) |
Oct 08, 2019 | 51.26 | 51.43 | 50.76 | 50.98 | 4,702,377 | -0.62(-1.20%) |
Oct 07, 2019 | 51.50 | 52.14 | 51.32 | 51.60 | 3,655,004 | -0.06(-0.12%) |
Oct 04, 2019 | 50.89 | 51.68 | 50.71 | 51.66 | 4,468,200 | +0.85(+1.67%) |
Oct 03, 2019 | 50.86 | 51.10 | 50.02 | 50.81 | 5,318,903 | -0.26(-0.51%) |
Oct 02, 2019 | 51.96 | 51.96 | 50.86 | 51.07 | 5,652,538 | -1.27(-2.43%) |
Oct 01, 2019 | 53.64 | 53.90 | 52.26 | 52.34 | 8,007,626 | -1.03(-1.93%) |
Sep 30, 2019 | 53.51 | 53.82 | 53.24 | 53.37 | 6,653,235 | -0.09(-0.17%) |
Sep 27, 2019 | 53.47 | 53.85 | 53.14 | 53.46 | 5,031,900 | +0.54(+1.02%) |
Sep 26, 2019 | 52.67 | 53.11 | 52.51 | 52.92 | 3,998,735 | +0.07(+0.13%) |
Sep 25, 2019 | 52.16 | 52.96 | 52.16 | 52.85 | 3,779,258 | +0.81(+1.56%) |
Sep 24, 2019 | 52.58 | 52.63 | 51.61 | 52.04 | 3,659,412 | -0.53(-1.01%) |
Sep 23, 2019 | 52.00 | 52.70 | 51.89 | 52.57 | 3,782,020 | +0.15(+0.29%) |
Sep 20, 2019 | 53.02 | 53.20 | 52.32 | 52.42 | 6,291,600 | -0.37(-0.70%) |
Sep 19, 2019 | 53.03 | 53.13 | 52.71 | 52.79 | 3,190,220 | -0.32(-0.60%) |
Sep 18, 2019 | 52.40 | 53.48 | 52.18 | 53.11 | 4,028,511 | +0.35(+0.66%) |
Sep 17, 2019 | 52.72 | 52.76 | 52.26 | 52.76 | 3,453,394 | -0.16(-0.30%) |
Sep 16, 2019 | 52.52 | 53.13 | 52.30 | 52.92 | 4,260,449 | -0.14(-0.26%) |
Sep 13, 2019 | 53.34 | 53.69 | 52.80 | 53.06 | 4,467,000 | +0.27(+0.51%) |
Sep 12, 2019 | 51.80 | 53.05 | 51.28 | 52.79 | 5,648,896 | +0.66(+1.27%) |
Sep 11, 2019 | 51.34 | 52.14 | 50.46 | 52.13 | 5,256,194 | +0.89(+1.74%) |
Sep 10, 2019 | 50.64 | 51.27 | 49.69 | 51.24 | 7,286,162 | +0.88(+1.75%) |
Sep 09, 2019 | 49.16 | 50.66 | 48.99 | 50.36 | 4,715,816 | +1.64(+3.37%) |
Sep 06, 2019 | 48.65 | 48.95 | 48.41 | 48.72 | 4,551,500 | +0.07(+0.14%) |
Sep 05, 2019 | 48.17 | 48.96 | 48.12 | 48.65 | 3,394,211 | +1.34(+2.83%) |
Sep 04, 2019 | 47.15 | 47.48 | 46.93 | 47.31 | 2,745,301 | +0.61(+1.31%) |