Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 56.05 | 56.23 | 55.67 | 55.78 | 1,002,483 | -0.32(-0.58%) |
Nov 27, 2019 | 56.24 | 56.31 | 55.86 | 56.10 | 1,765,340 | -0.06(-0.11%) |
Nov 26, 2019 | 55.63 | 56.17 | 55.44 | 56.16 | 4,919,182 | +0.66(+1.20%) |
Nov 25, 2019 | 55.39 | 55.70 | 55.39 | 55.50 | 1,465,757 | +0.23(+0.42%) |
Nov 22, 2019 | 55.35 | 55.57 | 55.10 | 55.27 | 1,456,870 | -0.04(-0.06%) |
Nov 21, 2019 | 55.55 | 55.59 | 55.07 | 55.30 | 1,549,338 | -0.24(-0.44%) |
Nov 20, 2019 | 55.62 | 55.68 | 55.17 | 55.55 | 1,810,138 | -0.22(-0.40%) |
Nov 19, 2019 | 55.57 | 56.08 | 55.56 | 55.77 | 2,060,262 | +0.11(+0.19%) |
Nov 18, 2019 | 55.47 | 55.68 | 55.43 | 55.66 | 1,648,020 | +0.03(+0.05%) |
Nov 15, 2019 | 55.55 | 55.70 | 55.36 | 55.63 | 2,807,649 | +0.34(+0.62%) |
Nov 14, 2019 | 55.20 | 55.38 | 54.99 | 55.29 | 1,343,477 | +0.12(+0.21%) |
Nov 13, 2019 | 55.04 | 55.38 | 54.85 | 55.18 | 1,602,939 | -0.14(-0.26%) |
Nov 12, 2019 | 55.04 | 55.37 | 54.83 | 55.32 | 1,985,147 | +0.27(+0.49%) |
Nov 11, 2019 | 54.52 | 55.41 | 54.47 | 55.05 | 1,910,769 | +0.23(+0.43%) |
Nov 08, 2019 | 54.72 | 54.89 | 54.41 | 54.82 | 2,605,718 | +0.08(+0.15%) |
Nov 07, 2019 | 54.86 | 55.30 | 54.61 | 54.74 | 2,286,009 | -0.07(-0.13%) |
Nov 06, 2019 | 54.17 | 54.83 | 53.43 | 54.81 | 3,072,913 | +0.62(+1.14%) |
Nov 05, 2019 | 53.24 | 54.93 | 53.15 | 54.19 | 6,053,680 | +2.57(+4.97%) |
Nov 04, 2019 | 51.78 | 52.02 | 51.42 | 51.62 | 2,836,380 | +0.01(+0.02%) |
Nov 01, 2019 | 51.43 | 51.68 | 51.20 | 51.61 | 1,643,757 | +0.39(+0.77%) |
Oct 31, 2019 | 51.02 | 51.22 | 50.62 | 51.22 | 1,843,403 | +0.13(+0.25%) |
Oct 30, 2019 | 50.97 | 51.34 | 50.64 | 51.09 | 1,853,798 | +0.12(+0.23%) |
Oct 29, 2019 | 50.75 | 51.33 | 50.58 | 50.98 | 2,551,427 | +0.31(+0.62%) |
Oct 28, 2019 | 51.11 | 51.20 | 50.65 | 50.66 | 2,684,704 | -0.31(-0.60%) |
Oct 25, 2019 | 51.60 | 51.63 | 50.83 | 50.97 | 1,973,512 | -0.62(-1.20%) |
Oct 24, 2019 | 52.13 | 52.24 | 51.42 | 51.59 | 1,590,181 | -0.34(-0.66%) |
Oct 23, 2019 | 51.68 | 52.01 | 51.56 | 51.93 | 2,028,790 | +0.33(+0.64%) |
Oct 22, 2019 | 53.18 | 53.36 | 51.44 | 51.60 | 3,264,561 | -2.03(-3.78%) |
Oct 21, 2019 | 53.43 | 53.64 | 53.13 | 53.62 | 1,396,145 | +0.68(+1.29%) |
Oct 18, 2019 | 52.75 | 53.24 | 52.33 | 52.94 | 2,554,343 | +0.33(+0.63%) |
Oct 17, 2019 | 53.25 | 53.26 | 52.32 | 52.61 | 2,905,644 | -0.24(-0.46%) |
Oct 16, 2019 | 53.24 | 53.31 | 52.43 | 52.85 | 2,548,438 | -0.53(-0.99%) |
Oct 15, 2019 | 53.18 | 53.60 | 53.15 | 53.38 | 1,767,868 | +0.29(+0.54%) |
Oct 14, 2019 | 52.62 | 53.18 | 52.55 | 53.10 | 1,751,488 | +0.48(+0.90%) |
Oct 11, 2019 | 52.90 | 53.24 | 52.57 | 52.62 | 2,258,021 | +0.25(+0.48%) |
Oct 10, 2019 | 52.21 | 52.74 | 52.21 | 52.37 | 1,547,906 | +0.25(+0.48%) |
Oct 09, 2019 | 52.20 | 52.37 | 51.79 | 52.12 | 1,554,853 | +0.23(+0.45%) |
Oct 08, 2019 | 52.56 | 52.56 | 51.87 | 51.88 | 2,630,190 | -1.01(-1.90%) |
Oct 07, 2019 | 53.32 | 53.41 | 52.88 | 52.89 | 1,496,421 | -0.51(-0.96%) |
Oct 04, 2019 | 52.27 | 53.47 | 52.20 | 53.40 | 1,429,790 | +1.17(+2.23%) |
Oct 03, 2019 | 51.97 | 52.28 | 51.52 | 52.23 | 1,858,760 | +0.13(+0.24%) |
Oct 02, 2019 | 53.06 | 53.12 | 51.92 | 52.11 | 2,308,123 | -1.24(-2.32%) |
Oct 01, 2019 | 54.52 | 54.54 | 53.33 | 53.35 | 1,581,007 | -1.04(-1.91%) |
Sep 30, 2019 | 54.24 | 54.49 | 54.08 | 54.39 | 1,893,031 | +0.14(+0.26%) |
Sep 27, 2019 | 54.56 | 54.56 | 53.93 | 54.24 | 1,632,056 | -0.14(-0.26%) |
Sep 26, 2019 | 54.29 | 54.57 | 54.00 | 54.39 | 1,659,436 | +0.23(+0.43%) |
Sep 25, 2019 | 54.32 | 54.50 | 53.99 | 54.15 | 1,999,176 | -0.18(-0.33%) |
Sep 24, 2019 | 54.15 | 54.54 | 53.97 | 54.33 | 2,553,147 | +0.32(+0.60%) |
Sep 23, 2019 | 54.06 | 54.30 | 53.96 | 54.01 | 1,858,761 | -0.22(-0.41%) |
Sep 20, 2019 | 54.55 | 54.68 | 54.00 | 54.23 | 2,656,424 | -0.18(-0.33%) |
Sep 19, 2019 | 54.54 | 54.94 | 54.36 | 54.41 | 1,432,416 | -0.16(-0.30%) |
Sep 18, 2019 | 54.48 | 54.58 | 54.14 | 54.58 | 1,575,308 | +0.08(+0.15%) |
Sep 17, 2019 | 53.80 | 54.51 | 53.62 | 54.50 | 1,724,289 | +0.63(+1.17%) |
Sep 16, 2019 | 53.89 | 54.05 | 53.51 | 53.87 | 978,277 | -0.26(-0.48%) |
Sep 13, 2019 | 53.88 | 54.30 | 53.56 | 54.13 | 2,114,374 | +0.35(+0.65%) |
Sep 12, 2019 | 53.21 | 53.88 | 52.90 | 53.78 | 2,023,526 | +0.80(+1.51%) |
Sep 11, 2019 | 53.19 | 53.25 | 52.57 | 52.98 | 1,713,827 | -0.23(-0.44%) |
Sep 10, 2019 | 53.99 | 54.01 | 53.06 | 53.21 | 2,517,813 | -0.90(-1.66%) |
Sep 09, 2019 | 54.45 | 54.45 | 53.71 | 54.11 | 2,054,147 | -0.02(-0.03%) |
Sep 06, 2019 | 53.88 | 54.53 | 53.83 | 54.13 | 2,106,016 | +0.30(+0.55%) |
Sep 05, 2019 | 54.07 | 54.25 | 53.62 | 53.83 | 2,431,896 | +0.25(+0.47%) |
Sep 04, 2019 | 53.17 | 53.62 | 52.71 | 53.58 | 2,091,804 | +0.77(+1.46%) |