Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 53.88 | 54.07 | 53.40 | 53.60 | 954,838 | -0.02(-0.03%) |
Nov 27, 2019 | 53.85 | 54.15 | 53.34 | 53.62 | 3,034,378 | -0.18(-0.33%) |
Nov 26, 2019 | 53.55 | 53.80 | 53.35 | 53.79 | 3,604,585 | +0.35(+0.66%) |
Nov 25, 2019 | 53.75 | 54.07 | 53.24 | 53.44 | 3,382,232 | -0.71(-1.32%) |
Nov 22, 2019 | 54.41 | 54.52 | 53.99 | 54.16 | 1,827,395 | -0.24(-0.45%) |
Nov 21, 2019 | 54.61 | 54.65 | 54.17 | 54.40 | 1,720,693 | -0.21(-0.38%) |
Nov 20, 2019 | 54.10 | 54.66 | 54.10 | 54.61 | 2,171,245 | +0.18(+0.32%) |
Nov 19, 2019 | 54.52 | 54.84 | 54.18 | 54.43 | 1,645,526 | -0.20(-0.37%) |
Nov 18, 2019 | 54.59 | 55.16 | 54.48 | 54.64 | 2,274,758 | +0.22(+0.40%) |
Nov 15, 2019 | 54.26 | 54.48 | 54.08 | 54.42 | 1,611,434 | +0.12(+0.22%) |
Nov 14, 2019 | 53.80 | 54.38 | 53.60 | 54.30 | 2,081,216 | +0.60(+1.11%) |
Nov 13, 2019 | 53.19 | 54.18 | 53.05 | 53.70 | 2,504,605 | +0.70(+1.32%) |
Nov 12, 2019 | 52.61 | 53.12 | 52.59 | 53.01 | 2,554,048 | +0.38(+0.72%) |
Nov 11, 2019 | 52.90 | 53.09 | 52.56 | 52.63 | 1,539,538 | -0.37(-0.70%) |
Nov 08, 2019 | 52.59 | 53.19 | 52.59 | 53.00 | 2,062,750 | +0.20(+0.38%) |
Nov 07, 2019 | 53.25 | 54.31 | 52.38 | 52.80 | 2,637,119 | -0.08(-0.16%) |
Nov 06, 2019 | 52.66 | 53.07 | 52.56 | 52.88 | 2,242,492 | +0.33(+0.62%) |
Nov 05, 2019 | 52.82 | 53.16 | 52.53 | 52.55 | 2,860,742 | -0.50(-0.93%) |
Nov 04, 2019 | 53.39 | 53.59 | 52.88 | 53.05 | 2,461,666 | -0.61(-1.13%) |
Nov 01, 2019 | 53.67 | 54.05 | 53.46 | 53.65 | 1,623,452 | -0.06(-0.11%) |
Oct 31, 2019 | 53.62 | 53.91 | 53.32 | 53.71 | 1,999,295 | +0.19(+0.36%) |
Oct 30, 2019 | 53.63 | 53.69 | 53.00 | 53.52 | 1,707,135 | +0.11(+0.20%) |
Oct 29, 2019 | 53.03 | 53.47 | 52.70 | 53.41 | 2,086,350 | +0.39(+0.73%) |
Oct 28, 2019 | 53.06 | 53.49 | 52.85 | 53.02 | 2,182,156 | -0.34(-0.65%) |
Oct 25, 2019 | 53.77 | 53.89 | 53.20 | 53.37 | 1,596,323 | -0.30(-0.56%) |
Oct 24, 2019 | 53.39 | 53.88 | 53.37 | 53.67 | 1,782,384 | +0.32(+0.60%) |
Oct 23, 2019 | 53.97 | 54.20 | 53.23 | 53.35 | 2,159,515 | -0.40(-0.73%) |
Oct 22, 2019 | 53.29 | 53.83 | 53.29 | 53.75 | 1,877,547 | +0.45(+0.85%) |
Oct 21, 2019 | 53.20 | 53.58 | 53.04 | 53.29 | 1,980,549 | +0.08(+0.16%) |
Oct 18, 2019 | 52.88 | 53.39 | 52.66 | 53.21 | 2,539,649 | +0.13(+0.24%) |
Oct 17, 2019 | 53.45 | 53.78 | 52.14 | 53.08 | 2,766,902 | -0.35(-0.66%) |
Oct 16, 2019 | 53.67 | 53.74 | 53.08 | 53.43 | 1,786,954 | -0.26(-0.49%) |
Oct 15, 2019 | 53.67 | 53.98 | 53.57 | 53.70 | 1,808,675 | +0.07(+0.13%) |
Oct 14, 2019 | 53.85 | 54.17 | 53.58 | 53.63 | 2,085,027 | -0.12(-0.22%) |
Oct 11, 2019 | 53.31 | 54.05 | 52.96 | 53.75 | 2,093,092 | +0.40(+0.76%) |
Oct 10, 2019 | 53.38 | 53.48 | 52.74 | 53.34 | 3,303,201 | -0.28(-0.52%) |
Oct 09, 2019 | 54.79 | 55.03 | 53.12 | 53.62 | 3,795,883 | -1.02(-1.86%) |
Oct 08, 2019 | 55.10 | 55.38 | 54.61 | 54.64 | 1,645,084 | -0.52(-0.94%) |
Oct 07, 2019 | 55.28 | 55.44 | 55.01 | 55.16 | 2,324,483 | -0.32(-0.58%) |
Oct 04, 2019 | 54.95 | 55.53 | 54.93 | 55.48 | 1,590,731 | +0.52(+0.95%) |
Oct 03, 2019 | 55.07 | 55.31 | 54.76 | 54.96 | 2,304,780 | +0.03(+0.05%) |
Oct 02, 2019 | 55.66 | 55.80 | 54.93 | 54.93 | 2,163,809 | -0.77(-1.39%) |
Oct 01, 2019 | 55.77 | 55.92 | 55.44 | 55.70 | 1,491,987 | -0.24(-0.42%) |
Sep 30, 2019 | 55.94 | 56.38 | 55.81 | 55.94 | 1,940,925 | +0.00(+0.00%) |
Sep 27, 2019 | 56.57 | 56.57 | 55.48 | 55.94 | 2,629,483 | -0.63(-1.11%) |
Sep 26, 2019 | 56.59 | 56.99 | 56.47 | 56.57 | 1,958,548 | +0.06(+0.10%) |
Sep 25, 2019 | 56.01 | 56.58 | 56.01 | 56.51 | 1,750,625 | +0.44(+0.78%) |
Sep 24, 2019 | 55.79 | 56.48 | 55.70 | 56.07 | 3,137,157 | +0.44(+0.79%) |
Sep 23, 2019 | 55.37 | 55.82 | 55.37 | 55.64 | 3,402,841 | +0.16(+0.29%) |
Sep 20, 2019 | 55.74 | 55.79 | 54.90 | 55.48 | 5,545,130 | +0.39(+0.70%) |
Sep 19, 2019 | 54.92 | 55.12 | 54.78 | 55.09 | 1,899,015 | +0.34(+0.61%) |
Sep 18, 2019 | 54.79 | 55.03 | 54.33 | 54.75 | 2,397,840 | +0.40(+0.74%) |
Sep 17, 2019 | 54.18 | 54.50 | 54.02 | 54.35 | 1,799,894 | +0.45(+0.83%) |
Sep 16, 2019 | 54.33 | 54.33 | 53.64 | 53.91 | 1,858,152 | -0.06(-0.11%) |
Sep 13, 2019 | 54.36 | 54.36 | 53.80 | 53.96 | 1,613,695 | -0.56(-1.03%) |
Sep 12, 2019 | 55.07 | 55.18 | 54.49 | 54.53 | 1,507,468 | -0.13(-0.25%) |
Sep 11, 2019 | 53.89 | 54.68 | 53.50 | 54.66 | 1,790,408 | +0.65(+1.20%) |
Sep 10, 2019 | 53.66 | 54.04 | 53.24 | 54.01 | 2,823,631 | +0.25(+0.47%) |
Sep 09, 2019 | 53.56 | 54.02 | 53.43 | 53.76 | 1,902,654 | +0.01(+0.02%) |
Sep 06, 2019 | 54.58 | 54.79 | 53.56 | 53.75 | 2,659,706 | -0.69(-1.27%) |
Sep 05, 2019 | 55.34 | 55.41 | 54.32 | 54.44 | 2,624,688 | -0.86(-1.55%) |
Sep 04, 2019 | 55.28 | 55.48 | 54.82 | 55.30 | 1,813,259 | +0.21(+0.38%) |