Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 53.64 | 53.86 | 53.05 | 53.65 | 2,890,155 | +0.07(+0.13%) |
Oct 30, 2019 | 52.89 | 53.60 | 52.79 | 53.58 | 1,919,049 | +0.81(+1.53%) |
Oct 29, 2019 | 52.52 | 52.91 | 52.44 | 52.78 | 1,987,839 | +0.08(+0.14%) |
Oct 28, 2019 | 53.06 | 53.29 | 52.58 | 52.70 | 1,746,839 | -0.60(-1.13%) |
Oct 25, 2019 | 53.66 | 53.78 | 53.19 | 53.30 | 1,747,967 | -0.25(-0.47%) |
Oct 24, 2019 | 53.06 | 53.63 | 53.06 | 53.56 | 1,419,320 | +0.39(+0.73%) |
Oct 23, 2019 | 53.06 | 53.20 | 52.80 | 53.17 | 2,001,371 | +0.31(+0.58%) |
Oct 22, 2019 | 52.93 | 53.20 | 52.78 | 52.86 | 1,475,817 | +0.01(+0.02%) |
Oct 21, 2019 | 52.91 | 52.97 | 52.64 | 52.85 | 1,523,241 | +0.07(+0.13%) |
Oct 18, 2019 | 52.44 | 52.85 | 52.38 | 52.79 | 2,109,290 | +0.20(+0.39%) |
Oct 17, 2019 | 52.30 | 52.72 | 52.16 | 52.58 | 1,497,190 | +0.23(+0.44%) |
Oct 16, 2019 | 52.31 | 52.54 | 52.06 | 52.35 | 3,637,227 | -0.07(-0.13%) |
Oct 15, 2019 | 52.46 | 52.73 | 52.29 | 52.42 | 2,046,214 | +0.01(+0.02%) |
Oct 14, 2019 | 52.87 | 53.04 | 52.35 | 52.41 | 1,788,989 | -0.42(-0.80%) |
Oct 11, 2019 | 52.16 | 54.13 | 52.02 | 52.84 | 2,585,193 | +0.71(+1.37%) |
Oct 10, 2019 | 52.03 | 52.25 | 51.71 | 52.13 | 1,973,255 | -0.05(-0.10%) |
Oct 09, 2019 | 51.90 | 52.47 | 51.90 | 52.18 | 1,618,031 | +0.34(+0.65%) |
Oct 08, 2019 | 52.55 | 52.55 | 51.83 | 51.84 | 2,564,100 | -0.84(-1.59%) |
Oct 07, 2019 | 52.68 | 53.05 | 52.50 | 52.68 | 1,633,376 | -0.10(-0.19%) |
Oct 04, 2019 | 52.28 | 52.84 | 52.09 | 52.78 | 2,009,578 | +0.54(+1.04%) |
Oct 03, 2019 | 52.01 | 52.25 | 51.59 | 52.24 | 3,104,061 | +0.30(+0.57%) |
Oct 02, 2019 | 52.23 | 52.35 | 51.74 | 51.94 | 2,636,659 | -0.35(-0.66%) |
Oct 01, 2019 | 52.46 | 52.57 | 51.92 | 52.29 | 2,439,379 | -0.32(-0.61%) |
Sep 30, 2019 | 52.52 | 52.82 | 52.37 | 52.61 | 2,655,169 | +0.08(+0.16%) |
Sep 27, 2019 | 52.85 | 52.91 | 52.19 | 52.52 | 2,045,333 | -0.24(-0.45%) |
Sep 26, 2019 | 52.82 | 52.99 | 52.41 | 52.76 | 1,590,592 | +0.10(+0.19%) |
Sep 25, 2019 | 52.81 | 52.84 | 52.45 | 52.66 | 2,850,141 | -0.01(-0.02%) |
Sep 24, 2019 | 52.57 | 53.05 | 52.51 | 52.67 | 2,728,696 | +0.19(+0.37%) |
Sep 23, 2019 | 52.34 | 52.73 | 52.29 | 52.47 | 2,233,301 | +0.10(+0.19%) |
Sep 20, 2019 | 52.48 | 52.69 | 52.20 | 52.37 | 3,836,725 | +0.07(+0.13%) |
Sep 19, 2019 | 52.19 | 52.35 | 51.95 | 52.30 | 1,564,633 | +0.16(+0.31%) |
Sep 18, 2019 | 51.98 | 52.40 | 51.75 | 52.14 | 2,251,635 | +0.31(+0.59%) |
Sep 17, 2019 | 51.70 | 52.26 | 51.58 | 51.84 | 2,583,728 | +0.31(+0.61%) |
Sep 16, 2019 | 51.54 | 51.66 | 51.29 | 51.52 | 1,469,776 | +0.00(+0.00%) |
Sep 13, 2019 | 51.70 | 51.98 | 50.94 | 51.52 | 2,669,447 | -0.55(-1.06%) |
Sep 12, 2019 | 52.59 | 52.73 | 52.02 | 52.08 | 2,971,521 | -0.39(-0.74%) |
Sep 11, 2019 | 51.76 | 52.47 | 51.64 | 52.47 | 2,269,135 | +0.64(+1.24%) |
Sep 10, 2019 | 51.17 | 51.82 | 50.97 | 51.82 | 2,253,443 | +0.65(+1.28%) |
Sep 09, 2019 | 51.08 | 51.51 | 50.85 | 51.17 | 2,215,177 | -0.03(-0.07%) |
Sep 06, 2019 | 51.36 | 51.53 | 51.07 | 51.20 | 1,980,314 | +0.02(+0.03%) |
Sep 05, 2019 | 51.34 | 51.58 | 51.06 | 51.19 | 2,784,376 | -0.44(-0.85%) |
Sep 04, 2019 | 51.76 | 51.79 | 51.31 | 51.62 | 3,224,940 | +0.18(+0.34%) |
Sep 03, 2019 | 50.98 | 51.46 | 50.78 | 51.45 | 2,589,558 | +0.60(+1.17%) |
Aug 30, 2019 | 50.77 | 51.19 | 50.49 | 50.85 | 2,107,033 | +0.33(+0.65%) |
Aug 29, 2019 | 50.34 | 50.52 | 50.01 | 50.52 | 2,541,189 | +0.48(+0.96%) |
Aug 28, 2019 | 50.02 | 50.35 | 49.75 | 50.04 | 2,199,049 | +0.04(+0.08%) |
Aug 27, 2019 | 50.12 | 50.55 | 49.92 | 50.00 | 2,653,215 | +0.13(+0.25%) |
Aug 26, 2019 | 49.25 | 49.89 | 49.18 | 49.87 | 1,499,166 | +0.73(+1.49%) |
Aug 23, 2019 | 49.94 | 50.16 | 48.91 | 49.14 | 3,132,960 | -0.61(-1.23%) |
Aug 22, 2019 | 49.53 | 49.87 | 49.32 | 49.76 | 2,120,760 | +0.25(+0.51%) |
Aug 21, 2019 | 49.08 | 49.58 | 48.99 | 49.50 | 1,573,999 | +0.35(+0.72%) |
Aug 20, 2019 | 49.30 | 49.30 | 49.02 | 49.15 | 1,951,358 | -0.08(-0.17%) |
Aug 19, 2019 | 48.98 | 49.37 | 48.76 | 49.23 | 1,990,626 | +0.38(+0.77%) |
Aug 16, 2019 | 48.76 | 49.05 | 48.67 | 48.86 | 2,191,942 | +0.29(+0.59%) |
Aug 15, 2019 | 48.21 | 48.81 | 48.12 | 48.57 | 2,293,744 | +0.38(+0.79%) |
Aug 14, 2019 | 48.49 | 48.86 | 48.08 | 48.19 | 3,201,028 | -0.27(-0.56%) |
Aug 13, 2019 | 48.13 | 48.65 | 47.94 | 48.46 | 2,082,571 | +0.34(+0.70%) |
Aug 12, 2019 | 48.40 | 48.50 | 47.91 | 48.12 | 2,239,488 | -0.41(-0.85%) |
Aug 09, 2019 | 48.73 | 48.87 | 48.25 | 48.54 | 2,860,394 | -0.09(-0.19%) |
Aug 08, 2019 | 48.07 | 48.83 | 47.89 | 48.63 | 2,878,806 | +0.55(+1.15%) |
Aug 07, 2019 | 47.63 | 48.55 | 47.16 | 48.07 | 4,000,482 | +0.34(+0.70%) |
Aug 06, 2019 | 46.87 | 47.91 | 46.47 | 47.74 | 3,356,439 | +0.96(+2.05%) |
Aug 05, 2019 | 47.81 | 48.22 | 46.72 | 46.78 | 3,686,557 | -1.04(-2.18%) |
Aug 02, 2019 | 48.24 | 48.40 | 47.38 | 47.82 | 4,392,685 | -0.26(-0.54%) |