Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 54.49 | 54.65 | 54.23 | 54.33 | 10,007,783 | -0.45(-0.83%) |
Nov 27, 2019 | 54.83 | 55.10 | 54.55 | 54.79 | 10,528,562 | -0.03(-0.06%) |
Nov 26, 2019 | 54.96 | 55.06 | 54.57 | 54.82 | 19,382,784 | -0.14(-0.25%) |
Nov 25, 2019 | 55.32 | 55.38 | 54.79 | 54.95 | 13,379,976 | -0.37(-0.66%) |
Nov 22, 2019 | 55.59 | 55.97 | 55.29 | 55.32 | 15,227,736 | -0.24(-0.43%) |
Nov 21, 2019 | 54.24 | 55.62 | 54.16 | 55.56 | 17,656,726 | +1.31(+2.41%) |
Nov 20, 2019 | 53.96 | 54.66 | 53.69 | 54.25 | 21,230,714 | +0.17(+0.31%) |
Nov 19, 2019 | 54.55 | 54.67 | 54.05 | 54.08 | 15,807,050 | -0.56(-1.02%) |
Nov 18, 2019 | 54.79 | 54.88 | 54.47 | 54.64 | 12,659,701 | -0.53(-0.97%) |
Nov 15, 2019 | 54.79 | 55.26 | 54.76 | 55.18 | 14,111,817 | +0.55(+1.01%) |
Nov 14, 2019 | 54.91 | 55.00 | 54.37 | 54.63 | 14,144,683 | -0.24(-0.44%) |
Nov 13, 2019 | 55.04 | 55.14 | 54.71 | 54.87 | 15,099,586 | -0.45(-0.82%) |
Nov 12, 2019 | 56.04 | 56.15 | 55.01 | 55.32 | 17,453,640 | -0.77(-1.38%) |
Nov 11, 2019 | 55.99 | 56.31 | 55.80 | 56.09 | 10,877,102 | -0.34(-0.61%) |
Nov 08, 2019 | 57.11 | 57.26 | 56.35 | 56.44 | 15,182,593 | -1.09(-1.90%) |
Nov 07, 2019 | 56.76 | 57.54 | 56.73 | 57.53 | 16,588,711 | +1.20(+2.13%) |
Nov 06, 2019 | 57.42 | 57.42 | 56.10 | 56.33 | 17,755,244 | -1.26(-2.19%) |
Nov 05, 2019 | 56.76 | 57.62 | 56.61 | 57.59 | 18,945,626 | +1.12(+1.98%) |
Nov 04, 2019 | 55.21 | 56.63 | 55.11 | 56.47 | 20,118,368 | +1.63(+2.97%) |
Nov 01, 2019 | 53.89 | 54.85 | 53.83 | 54.84 | 17,905,426 | +1.60(+3.00%) |
Oct 31, 2019 | 53.16 | 53.36 | 52.90 | 53.24 | 20,514,516 | -0.12(-0.22%) |
Oct 30, 2019 | 53.87 | 53.87 | 53.01 | 53.36 | 16,291,027 | -0.57(-1.05%) |
Oct 29, 2019 | 53.96 | 54.39 | 53.77 | 53.93 | 17,632,770 | -0.16(-0.29%) |
Oct 28, 2019 | 54.73 | 54.90 | 54.04 | 54.09 | 14,225,866 | -0.48(-0.88%) |
Oct 25, 2019 | 54.29 | 54.75 | 54.29 | 54.57 | 9,654,211 | +0.13(+0.23%) |
Oct 24, 2019 | 55.13 | 55.20 | 54.38 | 54.44 | 11,509,501 | -0.52(-0.95%) |
Oct 23, 2019 | 54.34 | 54.97 | 54.20 | 54.96 | 11,069,408 | +0.52(+0.96%) |
Oct 22, 2019 | 54.20 | 54.97 | 54.09 | 54.44 | 12,059,808 | +0.28(+0.51%) |
Oct 21, 2019 | 53.44 | 54.19 | 53.44 | 54.16 | 13,290,383 | +0.89(+1.67%) |
Oct 18, 2019 | 53.48 | 53.70 | 53.27 | 53.27 | 17,099,544 | -0.42(-0.78%) |
Oct 17, 2019 | 53.96 | 54.27 | 53.64 | 53.69 | 12,602,400 | -0.07(-0.13%) |
Oct 16, 2019 | 54.53 | 54.79 | 53.75 | 53.76 | 12,451,487 | -0.94(-1.71%) |
Oct 15, 2019 | 54.42 | 55.16 | 54.38 | 54.70 | 8,445,396 | +0.19(+0.35%) |
Oct 14, 2019 | 54.05 | 54.66 | 54.05 | 54.51 | 8,710,906 | +0.16(+0.29%) |
Oct 11, 2019 | 54.35 | 54.76 | 54.28 | 54.35 | 12,914,416 | +0.58(+1.07%) |
Oct 10, 2019 | 53.13 | 53.86 | 53.09 | 53.78 | 10,715,645 | +0.64(+1.20%) |
Oct 09, 2019 | 53.03 | 53.34 | 52.95 | 53.14 | 10,946,534 | +0.58(+1.11%) |
Oct 08, 2019 | 53.22 | 53.52 | 52.51 | 52.56 | 13,133,980 | -1.04(-1.94%) |
Oct 07, 2019 | 54.13 | 54.39 | 53.60 | 53.60 | 14,690,898 | -0.75(-1.38%) |
Oct 04, 2019 | 53.67 | 54.42 | 53.44 | 54.35 | 13,438,556 | +0.78(+1.46%) |
Oct 03, 2019 | 52.79 | 53.58 | 52.25 | 53.57 | 16,221,946 | +0.65(+1.24%) |
Oct 02, 2019 | 53.79 | 54.05 | 52.79 | 52.91 | 18,573,598 | -1.42(-2.61%) |
Oct 01, 2019 | 55.81 | 55.87 | 54.30 | 54.33 | 14,506,971 | -1.31(-2.35%) |
Sep 30, 2019 | 56.06 | 56.30 | 55.61 | 55.64 | 12,892,213 | -0.69(-1.22%) |
Sep 27, 2019 | 55.71 | 56.47 | 55.65 | 56.32 | 10,438,011 | +0.40(+0.72%) |
Sep 26, 2019 | 56.12 | 56.22 | 55.69 | 55.92 | 10,715,141 | -0.30(-0.53%) |
Sep 25, 2019 | 55.93 | 56.32 | 55.80 | 56.22 | 10,222,322 | +0.28(+0.49%) |
Sep 24, 2019 | 56.58 | 56.63 | 55.80 | 55.94 | 18,156,884 | -0.89(-1.57%) |
Sep 23, 2019 | 56.35 | 57.02 | 56.31 | 56.84 | 9,909,508 | +0.04(+0.07%) |
Sep 20, 2019 | 57.12 | 57.13 | 56.62 | 56.80 | 25,207,986 | -0.20(-0.35%) |
Sep 19, 2019 | 57.50 | 57.67 | 56.88 | 56.99 | 10,554,878 | -0.39(-0.67%) |
Sep 18, 2019 | 57.25 | 57.50 | 56.99 | 57.38 | 9,359,684 | -0.28(-0.48%) |
Sep 17, 2019 | 58.17 | 58.37 | 57.23 | 57.65 | 18,585,650 | -0.44(-0.76%) |
Sep 16, 2019 | 59.13 | 59.24 | 57.99 | 58.10 | 25,164,402 | +0.86(+1.50%) |
Sep 13, 2019 | 56.94 | 57.30 | 56.78 | 57.24 | 9,311,553 | +0.52(+0.92%) |
Sep 12, 2019 | 55.93 | 56.85 | 55.71 | 56.72 | 11,549,017 | +0.04(+0.07%) |
Sep 11, 2019 | 57.35 | 57.39 | 56.38 | 56.68 | 13,357,049 | -0.11(-0.19%) |
Sep 10, 2019 | 56.84 | 57.40 | 56.43 | 56.79 | 17,526,946 | +0.46(+0.81%) |
Sep 09, 2019 | 56.07 | 56.79 | 55.93 | 56.33 | 16,295,843 | +0.44(+0.79%) |
Sep 06, 2019 | 55.43 | 55.91 | 55.25 | 55.89 | 13,222,174 | +0.52(+0.94%) |
Sep 05, 2019 | 55.03 | 55.59 | 54.92 | 55.37 | 12,566,379 | +0.77(+1.41%) |
Sep 04, 2019 | 54.76 | 54.85 | 54.44 | 54.60 | 8,849,901 | +0.58(+1.06%) |