Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 54.93 | 55.09 | 54.67 | 54.77 | 9,927,151 | -0.46(-0.83%) |
Nov 27, 2019 | 55.28 | 55.54 | 55.00 | 55.23 | 10,443,734 | -0.03(-0.06%) |
Nov 26, 2019 | 55.41 | 55.50 | 55.01 | 55.26 | 19,226,616 | -0.14(-0.25%) |
Nov 25, 2019 | 55.77 | 55.83 | 55.24 | 55.40 | 13,272,173 | -0.37(-0.66%) |
Nov 22, 2019 | 56.04 | 56.42 | 55.74 | 55.77 | 15,105,047 | -0.24(-0.43%) |
Nov 21, 2019 | 54.68 | 56.07 | 54.60 | 56.01 | 17,514,466 | +1.32(+2.41%) |
Nov 20, 2019 | 54.40 | 55.10 | 54.12 | 54.69 | 21,059,658 | +0.17(+0.31%) |
Nov 19, 2019 | 54.99 | 55.12 | 54.49 | 54.52 | 15,679,693 | -0.56(-1.02%) |
Nov 18, 2019 | 55.23 | 55.33 | 54.91 | 55.09 | 12,557,702 | -0.54(-0.97%) |
Nov 15, 2019 | 55.24 | 55.71 | 55.21 | 55.62 | 13,998,119 | +0.55(+1.01%) |
Nov 14, 2019 | 55.36 | 55.45 | 54.81 | 55.07 | 14,030,720 | -0.24(-0.44%) |
Nov 13, 2019 | 55.49 | 55.59 | 55.15 | 55.31 | 14,977,929 | -0.46(-0.82%) |
Nov 12, 2019 | 56.49 | 56.61 | 55.46 | 55.77 | 17,313,016 | -0.78(-1.38%) |
Nov 11, 2019 | 56.44 | 56.77 | 56.25 | 56.55 | 10,789,465 | -0.35(-0.61%) |
Nov 08, 2019 | 57.57 | 57.72 | 56.81 | 56.89 | 15,060,267 | -1.10(-1.90%) |
Nov 07, 2019 | 57.22 | 58.01 | 57.19 | 58.00 | 16,455,056 | +1.21(+2.13%) |
Nov 06, 2019 | 57.88 | 57.88 | 56.56 | 56.79 | 17,612,190 | -1.27(-2.19%) |
Nov 05, 2019 | 57.23 | 58.08 | 57.07 | 58.06 | 18,792,982 | +1.13(+1.98%) |
Nov 04, 2019 | 55.66 | 57.09 | 55.56 | 56.93 | 19,956,274 | +1.64(+2.97%) |
Nov 01, 2019 | 54.33 | 55.29 | 54.26 | 55.29 | 17,761,164 | +1.61(+3.00%) |
Oct 31, 2019 | 53.59 | 53.79 | 53.33 | 53.67 | 20,349,230 | -0.12(-0.22%) |
Oct 30, 2019 | 54.31 | 54.31 | 53.44 | 53.79 | 16,159,771 | -0.57(-1.05%) |
Oct 29, 2019 | 54.40 | 54.83 | 54.21 | 54.37 | 17,490,702 | -0.16(-0.29%) |
Oct 28, 2019 | 55.18 | 55.34 | 54.48 | 54.52 | 14,111,249 | -0.48(-0.88%) |
Oct 25, 2019 | 54.73 | 55.19 | 54.73 | 55.01 | 9,576,428 | +0.13(+0.23%) |
Oct 24, 2019 | 55.57 | 55.64 | 54.83 | 54.88 | 11,416,769 | -0.52(-0.95%) |
Oct 23, 2019 | 54.78 | 55.41 | 54.64 | 55.41 | 10,980,222 | +0.52(+0.96%) |
Oct 22, 2019 | 54.64 | 55.41 | 54.53 | 54.88 | 11,962,643 | +0.28(+0.51%) |
Oct 21, 2019 | 53.87 | 54.63 | 53.87 | 54.60 | 13,183,303 | +0.90(+1.67%) |
Oct 18, 2019 | 53.91 | 54.14 | 53.71 | 53.71 | 16,961,774 | -0.42(-0.78%) |
Oct 17, 2019 | 54.40 | 54.72 | 54.08 | 54.13 | 12,500,863 | -0.07(-0.13%) |
Oct 16, 2019 | 54.98 | 55.23 | 54.18 | 54.20 | 12,351,166 | -0.95(-1.71%) |
Oct 15, 2019 | 54.86 | 55.60 | 54.82 | 55.14 | 8,377,351 | +0.19(+0.35%) |
Oct 14, 2019 | 54.49 | 55.10 | 54.48 | 54.95 | 8,640,722 | +0.16(+0.29%) |
Oct 11, 2019 | 54.79 | 55.20 | 54.72 | 54.79 | 12,810,365 | +0.58(+1.07%) |
Oct 10, 2019 | 53.56 | 54.30 | 53.52 | 54.21 | 10,629,310 | +0.64(+1.20%) |
Oct 09, 2019 | 53.46 | 53.78 | 53.38 | 53.57 | 10,858,338 | +0.59(+1.11%) |
Oct 08, 2019 | 53.65 | 53.95 | 52.94 | 52.98 | 13,028,160 | -1.05(-1.94%) |
Oct 07, 2019 | 54.57 | 54.83 | 54.03 | 54.03 | 14,572,534 | -0.75(-1.38%) |
Oct 04, 2019 | 54.10 | 54.87 | 53.87 | 54.79 | 13,330,282 | +0.79(+1.46%) |
Oct 03, 2019 | 53.22 | 54.02 | 52.67 | 54.00 | 16,091,246 | +0.66(+1.24%) |
Oct 02, 2019 | 54.23 | 54.48 | 53.22 | 53.34 | 18,423,950 | -1.43(-2.61%) |
Oct 01, 2019 | 56.26 | 56.33 | 54.74 | 54.77 | 14,390,088 | -1.32(-2.35%) |
Sep 30, 2019 | 56.51 | 56.76 | 56.07 | 56.09 | 12,788,341 | -0.69(-1.22%) |
Sep 27, 2019 | 56.16 | 56.93 | 56.11 | 56.78 | 10,353,912 | +0.41(+0.72%) |
Sep 26, 2019 | 56.57 | 56.68 | 56.15 | 56.38 | 10,628,810 | -0.30(-0.53%) |
Sep 25, 2019 | 56.38 | 56.77 | 56.26 | 56.68 | 10,139,962 | +0.28(+0.49%) |
Sep 24, 2019 | 57.04 | 57.09 | 56.25 | 56.40 | 18,010,594 | -0.90(-1.57%) |
Sep 23, 2019 | 56.81 | 57.48 | 56.76 | 57.30 | 9,829,668 | +0.04(+0.07%) |
Sep 20, 2019 | 57.58 | 57.59 | 57.08 | 57.26 | 25,004,886 | -0.20(-0.35%) |
Sep 19, 2019 | 57.96 | 58.14 | 57.34 | 57.46 | 10,469,837 | -0.39(-0.67%) |
Sep 18, 2019 | 57.71 | 57.96 | 57.46 | 57.85 | 9,284,273 | -0.28(-0.48%) |
Sep 17, 2019 | 58.64 | 58.85 | 57.69 | 58.12 | 18,435,906 | -0.44(-0.76%) |
Sep 16, 2019 | 59.61 | 59.72 | 58.46 | 58.57 | 24,961,654 | +0.87(+1.50%) |
Sep 13, 2019 | 57.40 | 57.77 | 57.24 | 57.70 | 9,236,530 | +0.52(+0.92%) |
Sep 12, 2019 | 56.38 | 57.31 | 56.16 | 57.18 | 11,455,967 | +0.04(+0.07%) |
Sep 11, 2019 | 57.81 | 57.86 | 56.84 | 57.14 | 13,249,432 | -0.11(-0.19%) |
Sep 10, 2019 | 57.30 | 57.87 | 56.89 | 57.25 | 17,385,730 | +0.46(+0.81%) |
Sep 09, 2019 | 56.53 | 57.25 | 56.38 | 56.79 | 16,164,548 | +0.44(+0.79%) |
Sep 06, 2019 | 55.88 | 56.36 | 55.70 | 56.34 | 13,115,643 | +0.52(+0.94%) |
Sep 05, 2019 | 55.48 | 56.04 | 55.37 | 55.82 | 12,465,132 | +0.78(+1.41%) |
Sep 04, 2019 | 55.21 | 55.30 | 54.88 | 55.04 | 8,778,597 | +0.58(+1.06%) |