Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 54.25 | 54.34 | 54.04 | 54.34 | 7,860,583 | +0.01(+0.02%) |
Oct 30, 2019 | 54.19 | 54.34 | 53.97 | 54.33 | 7,341,354 | +0.15(+0.27%) |
Oct 29, 2019 | 54.07 | 54.21 | 54.06 | 54.19 | 6,365,277 | +0.23(+0.43%) |
Oct 28, 2019 | 53.78 | 53.97 | 53.77 | 53.95 | 5,679,104 | +0.16(+0.29%) |
Oct 25, 2019 | 53.61 | 53.85 | 53.58 | 53.80 | 4,808,198 | -0.03(-0.05%) |
Oct 24, 2019 | 53.81 | 53.85 | 53.63 | 53.82 | 4,812,878 | +0.03(+0.05%) |
Oct 23, 2019 | 53.67 | 53.89 | 53.64 | 53.80 | 8,543,741 | +0.22(+0.41%) |
Oct 22, 2019 | 53.67 | 53.79 | 53.54 | 53.57 | 7,527,756 | +0.06(+0.12%) |
Oct 21, 2019 | 53.52 | 53.62 | 53.47 | 53.51 | 4,588,643 | +0.38(+0.71%) |
Oct 18, 2019 | 53.04 | 53.21 | 52.96 | 53.13 | 5,735,111 | -0.10(-0.19%) |
Oct 17, 2019 | 53.28 | 53.36 | 53.06 | 53.23 | 5,219,410 | -0.14(-0.26%) |
Oct 16, 2019 | 53.26 | 53.42 | 53.22 | 53.37 | 4,546,883 | -0.11(-0.21%) |
Oct 15, 2019 | 53.13 | 53.59 | 53.11 | 53.48 | 9,466,337 | +0.79(+1.49%) |
Oct 14, 2019 | 52.66 | 52.83 | 52.64 | 52.69 | 2,520,403 | -0.23(-0.44%) |
Oct 11, 2019 | 52.69 | 53.16 | 52.66 | 52.93 | 15,557,212 | +0.65(+1.24%) |
Oct 10, 2019 | 52.07 | 52.39 | 52.03 | 52.28 | 8,615,715 | -0.06(-0.12%) |
Oct 09, 2019 | 52.30 | 52.39 | 52.18 | 52.34 | 5,086,239 | +0.45(+0.87%) |
Oct 08, 2019 | 52.11 | 52.21 | 51.87 | 51.89 | 7,466,700 | -0.31(-0.59%) |
Oct 07, 2019 | 52.28 | 52.49 | 52.18 | 52.19 | 5,873,039 | -0.33(-0.63%) |
Oct 04, 2019 | 52.05 | 52.55 | 52.04 | 52.53 | 5,660,820 | +0.60(+1.16%) |
Oct 03, 2019 | 51.63 | 51.93 | 51.43 | 51.93 | 10,026,846 | +0.26(+0.50%) |
Oct 02, 2019 | 52.00 | 52.00 | 51.52 | 51.67 | 8,913,980 | -0.65(-1.24%) |
Oct 01, 2019 | 52.58 | 52.59 | 52.20 | 52.31 | 8,892,820 | -0.23(-0.44%) |
Sep 30, 2019 | 52.16 | 52.55 | 52.09 | 52.55 | 5,812,555 | +0.24(+0.46%) |
Sep 27, 2019 | 52.53 | 52.57 | 52.23 | 52.31 | 7,450,396 | -0.76(-1.43%) |
Sep 26, 2019 | 53.19 | 53.20 | 52.97 | 53.06 | 6,884,294 | +0.09(+0.17%) |
Sep 25, 2019 | 52.73 | 53.02 | 52.62 | 52.97 | 6,301,262 | +0.21(+0.40%) |
Sep 24, 2019 | 53.09 | 53.16 | 52.73 | 52.76 | 12,969,056 | +0.07(+0.14%) |
Sep 23, 2019 | 52.50 | 52.75 | 52.50 | 52.69 | 5,722,607 | -0.06(-0.11%) |
Sep 20, 2019 | 52.83 | 52.94 | 52.68 | 52.74 | 7,378,697 | -0.12(-0.23%) |
Sep 19, 2019 | 52.83 | 53.06 | 52.81 | 52.86 | 6,404,229 | +0.39(+0.74%) |
Sep 18, 2019 | 52.33 | 52.50 | 52.11 | 52.47 | 6,852,897 | -0.11(-0.21%) |
Sep 17, 2019 | 52.28 | 52.58 | 52.26 | 52.58 | 7,376,002 | +0.19(+0.37%) |
Sep 16, 2019 | 52.50 | 52.61 | 52.36 | 52.39 | 6,658,823 | -0.28(-0.53%) |
Sep 13, 2019 | 52.52 | 52.76 | 52.52 | 52.67 | 8,635,601 | +0.61(+1.17%) |
Sep 12, 2019 | 52.04 | 52.17 | 51.88 | 52.06 | 10,389,502 | +0.34(+0.66%) |
Sep 11, 2019 | 51.71 | 51.73 | 51.60 | 51.71 | 7,815,518 | +0.45(+0.89%) |
Sep 10, 2019 | 51.13 | 51.26 | 51.06 | 51.26 | 4,516,105 | +0.15(+0.29%) |
Sep 09, 2019 | 51.15 | 51.17 | 50.99 | 51.11 | 16,296,568 | +0.33(+0.66%) |
Sep 06, 2019 | 50.69 | 50.84 | 50.63 | 50.78 | 5,706,172 | +0.18(+0.35%) |
Sep 05, 2019 | 50.54 | 50.75 | 50.54 | 50.60 | 5,807,787 | +0.36(+0.72%) |
Sep 04, 2019 | 50.15 | 50.28 | 50.09 | 50.24 | 3,871,297 | +0.28(+0.56%) |
Sep 03, 2019 | 49.89 | 49.99 | 49.86 | 49.96 | 6,664,594 | +0.03(+0.06%) |
Aug 30, 2019 | 50.05 | 50.07 | 49.77 | 49.93 | 7,526,955 | +0.16(+0.32%) |
Aug 29, 2019 | 49.86 | 49.86 | 49.62 | 49.78 | 3,587,690 | +0.35(+0.71%) |
Aug 28, 2019 | 49.38 | 49.57 | 49.30 | 49.43 | 4,014,707 | -0.02(-0.04%) |
Aug 27, 2019 | 49.66 | 49.68 | 49.42 | 49.44 | 5,008,328 | -0.16(-0.32%) |
Aug 26, 2019 | 49.72 | 49.73 | 49.46 | 49.60 | 6,372,031 | +0.71(+1.46%) |
Aug 23, 2019 | 49.30 | 49.59 | 48.85 | 48.89 | 15,255,836 | -0.56(-1.12%) |
Aug 22, 2019 | 49.54 | 49.57 | 49.26 | 49.44 | 4,987,847 | -0.07(-0.15%) |
Aug 21, 2019 | 49.59 | 49.68 | 49.49 | 49.52 | 7,634,425 | +0.17(+0.34%) |
Aug 20, 2019 | 49.53 | 49.53 | 49.32 | 49.35 | 4,751,687 | -0.10(-0.21%) |
Aug 19, 2019 | 49.55 | 49.61 | 49.45 | 49.45 | 3,996,346 | -0.01(-0.02%) |
Aug 16, 2019 | 49.18 | 49.51 | 49.14 | 49.46 | 6,313,891 | +0.51(+1.04%) |
Aug 15, 2019 | 49.05 | 49.12 | 48.80 | 48.95 | 6,571,102 | +0.46(+0.96%) |
Aug 14, 2019 | 48.88 | 48.92 | 48.46 | 48.49 | 10,868,137 | -1.20(-2.42%) |
Aug 13, 2019 | 49.27 | 49.80 | 49.20 | 49.69 | 9,867,601 | +0.55(+1.11%) |
Aug 12, 2019 | 49.45 | 49.49 | 49.06 | 49.15 | 6,148,443 | -0.46(-0.93%) |
Aug 09, 2019 | 49.88 | 49.92 | 49.44 | 49.61 | 7,596,819 | -0.53(-1.05%) |
Aug 08, 2019 | 49.65 | 50.17 | 49.60 | 50.14 | 11,527,870 | +0.35(+0.71%) |
Aug 07, 2019 | 49.37 | 49.85 | 49.16 | 49.79 | 10,084,408 | +0.34(+0.69%) |
Aug 06, 2019 | 49.32 | 49.46 | 49.00 | 49.44 | 10,417,022 | +0.62(+1.27%) |
Aug 05, 2019 | 49.44 | 49.48 | 48.63 | 48.82 | 9,699,388 | -1.24(-2.48%) |
Aug 02, 2019 | 50.23 | 50.26 | 49.80 | 50.06 | 12,269,717 | -0.26(-0.52%) |