Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 55.50 | 55.90 | 55.30 | 55.66 | 10,068,667 | +0.17(+0.30%) |
Oct 30, 2019 | 54.87 | 55.65 | 54.87 | 55.50 | 3,151,150 | +0.65(+1.18%) |
Oct 29, 2019 | 54.80 | 54.94 | 54.50 | 54.85 | 2,928,174 | +0.12(+0.22%) |
Oct 28, 2019 | 55.28 | 55.51 | 54.58 | 54.73 | 3,799,110 | -1.05(-1.89%) |
Oct 25, 2019 | 56.68 | 56.96 | 55.51 | 55.78 | 3,841,896 | -0.79(-1.39%) |
Oct 24, 2019 | 56.94 | 57.09 | 56.14 | 56.57 | 2,944,602 | +0.09(+0.16%) |
Oct 23, 2019 | 56.23 | 56.61 | 56.19 | 56.48 | 3,831,461 | +0.20(+0.36%) |
Oct 22, 2019 | 56.61 | 56.64 | 56.15 | 56.28 | 2,974,569 | -0.07(-0.12%) |
Oct 21, 2019 | 56.23 | 56.36 | 55.79 | 56.35 | 2,063,880 | +0.25(+0.44%) |
Oct 18, 2019 | 55.92 | 56.22 | 55.51 | 56.10 | 2,905,497 | +0.30(+0.53%) |
Oct 17, 2019 | 55.58 | 56.00 | 55.47 | 55.80 | 2,041,274 | +0.16(+0.28%) |
Oct 16, 2019 | 55.38 | 55.67 | 55.04 | 55.65 | 2,509,637 | +0.30(+0.54%) |
Oct 15, 2019 | 55.50 | 55.77 | 55.10 | 55.35 | 2,313,061 | -0.11(-0.21%) |
Oct 14, 2019 | 55.84 | 55.89 | 55.26 | 55.46 | 2,625,676 | -0.04(-0.08%) |
Oct 11, 2019 | 55.94 | 56.03 | 55.25 | 55.51 | 3,006,017 | -0.54(-0.97%) |
Oct 10, 2019 | 55.65 | 56.24 | 55.33 | 56.05 | 2,379,124 | +0.03(+0.05%) |
Oct 09, 2019 | 55.79 | 56.26 | 55.71 | 56.02 | 2,197,941 | +0.29(+0.52%) |
Oct 08, 2019 | 56.34 | 56.39 | 55.71 | 55.73 | 3,207,163 | -0.60(-1.07%) |
Oct 07, 2019 | 56.44 | 56.52 | 56.11 | 56.34 | 3,118,329 | -0.31(-0.54%) |
Oct 04, 2019 | 55.71 | 56.80 | 55.70 | 56.64 | 3,104,369 | +1.02(+1.84%) |
Oct 03, 2019 | 55.78 | 55.78 | 55.15 | 55.62 | 4,871,050 | +0.11(+0.20%) |
Oct 02, 2019 | 56.94 | 56.97 | 55.21 | 55.51 | 8,913,132 | -1.41(-2.48%) |
Oct 01, 2019 | 56.75 | 57.01 | 56.25 | 56.92 | 3,939,858 | +0.05(+0.09%) |
Sep 30, 2019 | 56.96 | 57.42 | 56.70 | 56.87 | 4,507,211 | -0.41(-0.72%) |
Sep 27, 2019 | 57.55 | 57.70 | 56.84 | 57.28 | 2,772,117 | -0.18(-0.32%) |
Sep 26, 2019 | 57.30 | 57.70 | 56.93 | 57.47 | 4,483,464 | +0.46(+0.80%) |
Sep 25, 2019 | 57.28 | 57.36 | 56.71 | 57.01 | 4,154,421 | -0.33(-0.58%) |
Sep 24, 2019 | 56.92 | 57.56 | 56.70 | 57.35 | 6,455,774 | +0.73(+1.28%) |
Sep 23, 2019 | 56.80 | 56.98 | 56.48 | 56.62 | 3,282,280 | -0.02(-0.03%) |
Sep 20, 2019 | 56.20 | 56.78 | 56.11 | 56.64 | 6,926,983 | +0.32(+0.56%) |
Sep 19, 2019 | 56.13 | 56.38 | 56.00 | 56.32 | 2,025,468 | +0.22(+0.39%) |
Sep 18, 2019 | 56.10 | 56.23 | 55.58 | 56.10 | 4,160,893 | +0.25(+0.44%) |
Sep 17, 2019 | 55.42 | 56.03 | 55.26 | 55.86 | 5,396,366 | +0.79(+1.43%) |
Sep 16, 2019 | 54.96 | 55.23 | 54.58 | 55.07 | 6,094,292 | +0.19(+0.35%) |
Sep 13, 2019 | 55.13 | 55.47 | 54.80 | 54.87 | 3,236,038 | -0.40(-0.73%) |
Sep 12, 2019 | 55.58 | 55.96 | 54.96 | 55.28 | 4,094,170 | +0.20(+0.36%) |
Sep 11, 2019 | 54.82 | 55.50 | 54.41 | 55.08 | 3,930,248 | +0.23(+0.41%) |
Sep 10, 2019 | 55.00 | 55.22 | 54.16 | 54.85 | 5,452,955 | -0.35(-0.63%) |
Sep 09, 2019 | 56.31 | 56.35 | 55.13 | 55.20 | 5,569,817 | -1.23(-2.18%) |
Sep 06, 2019 | 56.93 | 57.06 | 56.19 | 56.43 | 2,834,881 | -0.30(-0.54%) |
Sep 05, 2019 | 57.08 | 57.18 | 56.40 | 56.73 | 3,149,031 | -0.58(-1.02%) |
Sep 04, 2019 | 57.31 | 57.52 | 56.92 | 57.32 | 2,889,745 | +0.28(+0.49%) |
Sep 03, 2019 | 56.03 | 57.10 | 55.92 | 57.04 | 3,360,770 | +1.11(+1.99%) |
Aug 30, 2019 | 56.38 | 56.53 | 55.79 | 55.92 | 3,667,420 | -0.33(-0.59%) |
Aug 29, 2019 | 55.93 | 56.28 | 55.44 | 56.26 | 3,128,964 | +0.54(+0.97%) |
Aug 28, 2019 | 55.85 | 56.19 | 55.48 | 55.72 | 3,619,720 | -0.01(-0.02%) |
Aug 27, 2019 | 55.56 | 56.09 | 55.52 | 55.72 | 3,445,666 | +0.39(+0.71%) |
Aug 26, 2019 | 54.56 | 55.34 | 54.39 | 55.33 | 2,957,336 | +0.95(+1.75%) |
Aug 23, 2019 | 55.18 | 55.45 | 54.03 | 54.38 | 4,445,873 | -0.72(-1.31%) |
Aug 22, 2019 | 54.87 | 55.22 | 54.58 | 55.11 | 3,629,651 | +0.24(+0.44%) |
Aug 21, 2019 | 54.29 | 54.89 | 54.17 | 54.86 | 2,569,996 | +0.52(+0.96%) |
Aug 20, 2019 | 54.30 | 54.44 | 53.79 | 54.34 | 5,311,291 | +0.22(+0.40%) |
Aug 19, 2019 | 53.84 | 54.44 | 53.63 | 54.12 | 2,922,193 | +0.30(+0.57%) |
Aug 16, 2019 | 53.65 | 54.14 | 53.52 | 53.82 | 2,627,148 | +0.24(+0.44%) |
Aug 15, 2019 | 52.89 | 53.73 | 52.69 | 53.58 | 4,211,926 | +0.65(+1.23%) |
Aug 14, 2019 | 53.58 | 53.68 | 52.75 | 52.93 | 4,079,248 | -0.52(-0.98%) |
Aug 13, 2019 | 53.46 | 53.73 | 53.00 | 53.45 | 2,991,240 | -0.13(-0.24%) |
Aug 12, 2019 | 53.94 | 54.01 | 53.30 | 53.58 | 3,046,804 | -0.21(-0.39%) |
Aug 09, 2019 | 53.65 | 54.01 | 53.44 | 53.79 | 2,618,421 | +0.11(+0.21%) |
Aug 08, 2019 | 52.96 | 53.82 | 52.33 | 53.68 | 3,167,519 | +0.74(+1.40%) |
Aug 07, 2019 | 52.70 | 53.24 | 51.81 | 52.94 | 4,601,712 | +0.31(+0.60%) |
Aug 06, 2019 | 51.74 | 52.87 | 51.33 | 52.62 | 3,752,049 | +0.70(+1.34%) |
Aug 05, 2019 | 52.31 | 53.09 | 51.74 | 51.93 | 5,557,701 | -0.17(-0.32%) |
Aug 02, 2019 | 53.02 | 53.40 | 51.98 | 52.09 | 4,958,832 | -0.82(-1.55%) |