Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 53.17 | 53.37 | 52.92 | 53.26 | 20,509,086 | -0.12(-0.22%) |
Oct 30, 2019 | 53.89 | 53.89 | 53.02 | 53.37 | 16,286,715 | -0.57(-1.05%) |
Oct 29, 2019 | 53.97 | 54.41 | 53.78 | 53.94 | 17,628,102 | -0.16(-0.29%) |
Oct 28, 2019 | 54.75 | 54.91 | 54.05 | 54.10 | 14,222,101 | -0.48(-0.88%) |
Oct 25, 2019 | 54.30 | 54.76 | 54.30 | 54.58 | 9,651,656 | +0.13(+0.23%) |
Oct 24, 2019 | 55.14 | 55.21 | 54.40 | 54.45 | 11,506,455 | -0.52(-0.95%) |
Oct 23, 2019 | 54.35 | 54.98 | 54.21 | 54.97 | 11,066,478 | +0.52(+0.96%) |
Oct 22, 2019 | 54.21 | 54.98 | 54.11 | 54.45 | 12,056,616 | +0.28(+0.51%) |
Oct 21, 2019 | 53.45 | 54.20 | 53.45 | 54.18 | 13,286,866 | +0.89(+1.67%) |
Oct 18, 2019 | 53.49 | 53.71 | 53.29 | 53.29 | 17,095,018 | -0.42(-0.78%) |
Oct 17, 2019 | 53.97 | 54.29 | 53.66 | 53.71 | 12,599,064 | -0.07(-0.13%) |
Oct 16, 2019 | 54.55 | 54.80 | 53.76 | 53.78 | 12,448,191 | -0.94(-1.71%) |
Oct 15, 2019 | 54.43 | 55.17 | 54.39 | 54.71 | 8,443,161 | +0.19(+0.35%) |
Oct 14, 2019 | 54.07 | 54.67 | 54.06 | 54.53 | 8,708,600 | +0.16(+0.29%) |
Oct 11, 2019 | 54.37 | 54.77 | 54.29 | 54.37 | 12,910,998 | +0.58(+1.07%) |
Oct 10, 2019 | 53.15 | 53.88 | 53.11 | 53.79 | 10,712,809 | +0.64(+1.20%) |
Oct 09, 2019 | 53.04 | 53.36 | 52.96 | 53.15 | 10,943,636 | +0.58(+1.11%) |
Oct 08, 2019 | 53.23 | 53.53 | 52.52 | 52.57 | 13,130,504 | -1.04(-1.94%) |
Oct 07, 2019 | 54.15 | 54.41 | 53.61 | 53.61 | 14,687,010 | -0.75(-1.38%) |
Oct 04, 2019 | 53.68 | 54.44 | 53.45 | 54.36 | 13,434,999 | +0.78(+1.46%) |
Oct 03, 2019 | 52.81 | 53.60 | 52.26 | 53.58 | 16,217,652 | +0.65(+1.24%) |
Oct 02, 2019 | 53.81 | 54.06 | 52.81 | 52.93 | 18,568,682 | -1.42(-2.61%) |
Oct 01, 2019 | 55.83 | 55.89 | 54.31 | 54.34 | 14,503,131 | -1.31(-2.35%) |
Sep 30, 2019 | 56.07 | 56.31 | 55.63 | 55.65 | 12,888,801 | -0.69(-1.22%) |
Sep 27, 2019 | 55.72 | 56.49 | 55.67 | 56.34 | 10,435,248 | +0.40(+0.72%) |
Sep 26, 2019 | 56.13 | 56.24 | 55.71 | 55.94 | 10,712,305 | -0.30(-0.53%) |
Sep 25, 2019 | 55.94 | 56.33 | 55.82 | 56.24 | 10,219,617 | +0.28(+0.49%) |
Sep 24, 2019 | 56.60 | 56.65 | 55.81 | 55.96 | 18,152,078 | -0.89(-1.57%) |
Sep 23, 2019 | 56.37 | 57.03 | 56.32 | 56.85 | 9,906,885 | +0.04(+0.07%) |
Sep 20, 2019 | 57.13 | 57.14 | 56.63 | 56.81 | 25,201,314 | -0.20(-0.35%) |
Sep 19, 2019 | 57.51 | 57.69 | 56.90 | 57.01 | 10,552,084 | -0.39(-0.67%) |
Sep 18, 2019 | 57.26 | 57.51 | 57.01 | 57.39 | 9,357,206 | -0.28(-0.48%) |
Sep 17, 2019 | 58.18 | 58.39 | 57.24 | 57.67 | 18,580,732 | -0.44(-0.76%) |
Sep 16, 2019 | 59.14 | 59.25 | 58.01 | 58.11 | 25,157,742 | +0.86(+1.50%) |
Sep 13, 2019 | 56.95 | 57.32 | 56.80 | 57.25 | 9,309,088 | +0.52(+0.92%) |
Sep 12, 2019 | 55.94 | 56.87 | 55.72 | 56.73 | 11,545,960 | +0.04(+0.07%) |
Sep 11, 2019 | 57.36 | 57.41 | 56.39 | 56.69 | 13,353,514 | -0.11(-0.19%) |
Sep 10, 2019 | 56.86 | 57.42 | 56.45 | 56.80 | 17,522,306 | +0.46(+0.81%) |
Sep 09, 2019 | 56.09 | 56.80 | 55.94 | 56.35 | 16,291,530 | +0.44(+0.79%) |
Sep 06, 2019 | 55.45 | 55.92 | 55.27 | 55.90 | 13,218,674 | +0.52(+0.94%) |
Sep 05, 2019 | 55.05 | 55.61 | 54.94 | 55.38 | 12,563,053 | +0.77(+1.41%) |
Sep 04, 2019 | 54.78 | 54.86 | 54.45 | 54.61 | 8,847,558 | +0.58(+1.06%) |
Sep 03, 2019 | 53.51 | 54.13 | 53.30 | 54.04 | 12,497,175 | +0.06(+0.12%) |
Aug 30, 2019 | 54.08 | 54.45 | 53.65 | 53.97 | 11,648,572 | +0.04(+0.07%) |
Aug 29, 2019 | 53.83 | 54.12 | 53.67 | 53.93 | 11,424,577 | +0.59(+1.11%) |
Aug 28, 2019 | 53.22 | 53.58 | 52.93 | 53.34 | 12,247,835 | +0.39(+0.73%) |
Aug 27, 2019 | 53.70 | 53.94 | 52.78 | 52.96 | 12,042,236 | -0.52(-0.97%) |
Aug 26, 2019 | 53.69 | 53.80 | 53.22 | 53.48 | 9,318,013 | +0.28(+0.53%) |
Aug 23, 2019 | 54.24 | 54.80 | 52.83 | 53.19 | 19,505,680 | -1.64(-2.99%) |
Aug 22, 2019 | 55.10 | 55.14 | 54.58 | 54.83 | 11,384,649 | -0.12(-0.22%) |
Aug 21, 2019 | 55.14 | 55.16 | 54.67 | 54.95 | 12,857,959 | +0.54(+1.00%) |
Aug 20, 2019 | 54.62 | 54.62 | 54.15 | 54.41 | 12,362,334 | -0.33(-0.60%) |
Aug 19, 2019 | 54.36 | 54.90 | 54.27 | 54.74 | 12,728,774 | +0.91(+1.68%) |
Aug 16, 2019 | 53.42 | 53.96 | 53.02 | 53.83 | 16,048,664 | +0.83(+1.56%) |
Aug 15, 2019 | 53.17 | 53.25 | 52.44 | 53.00 | 16,334,092 | -0.32(-0.59%) |
Aug 14, 2019 | 54.44 | 54.45 | 53.32 | 53.32 | 22,982,474 | -2.24(-4.03%) |
Aug 13, 2019 | 54.60 | 55.66 | 54.32 | 55.56 | 15,781,426 | +0.69(+1.26%) |
Aug 12, 2019 | 55.29 | 55.30 | 54.64 | 54.86 | 10,666,059 | -0.28(-0.51%) |
Aug 09, 2019 | 56.15 | 56.25 | 54.86 | 55.15 | 17,581,056 | -1.20(-2.13%) |
Aug 08, 2019 | 55.16 | 56.37 | 54.98 | 56.35 | 18,370,772 | +1.46(+2.67%) |
Aug 07, 2019 | 54.38 | 55.18 | 54.03 | 54.88 | 19,564,396 | -0.36(-0.65%) |
Aug 06, 2019 | 54.72 | 55.28 | 54.71 | 55.24 | 15,776,553 | +0.53(+0.97%) |
Aug 05, 2019 | 55.10 | 55.21 | 54.19 | 54.71 | 24,500,930 | -1.14(-2.05%) |
Aug 02, 2019 | 56.53 | 57.03 | 55.41 | 55.86 | 27,459,338 | -0.55(-0.98%) |