Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 52.45 | 52.60 | 52.28 | 52.33 | 1,927,165 | -0.09(-0.17%) |
Nov 27, 2019 | 52.32 | 52.47 | 52.22 | 52.42 | 4,379,551 | +0.11(+0.21%) |
Nov 26, 2019 | 51.96 | 52.34 | 51.94 | 52.31 | 3,900,351 | +0.38(+0.74%) |
Nov 25, 2019 | 52.04 | 52.18 | 51.87 | 51.93 | 3,374,198 | -0.04(-0.07%) |
Nov 22, 2019 | 52.04 | 52.06 | 51.73 | 51.96 | 3,961,504 | +0.01(+0.02%) |
Nov 21, 2019 | 52.25 | 52.25 | 51.88 | 51.95 | 4,446,062 | -0.31(-0.59%) |
Nov 20, 2019 | 52.23 | 52.38 | 52.05 | 52.26 | 3,725,898 | -0.02(-0.03%) |
Nov 19, 2019 | 52.29 | 52.35 | 52.14 | 52.28 | 3,084,866 | +0.00(+0.00%) |
Nov 18, 2019 | 52.25 | 52.48 | 52.22 | 52.28 | 2,504,957 | +0.09(+0.17%) |
Nov 15, 2019 | 52.17 | 52.20 | 52.01 | 52.19 | 3,450,840 | +0.12(+0.23%) |
Nov 14, 2019 | 51.96 | 52.11 | 51.88 | 52.07 | 2,994,871 | +0.16(+0.32%) |
Nov 13, 2019 | 51.48 | 51.98 | 51.45 | 51.91 | 3,942,090 | +0.40(+0.78%) |
Nov 12, 2019 | 51.54 | 51.67 | 51.41 | 51.51 | 3,100,088 | -0.02(-0.04%) |
Nov 11, 2019 | 51.52 | 51.66 | 51.47 | 51.53 | 2,686,696 | -0.11(-0.21%) |
Nov 08, 2019 | 51.61 | 51.74 | 51.50 | 51.64 | 5,850,927 | -0.08(-0.16%) |
Nov 07, 2019 | 51.92 | 51.93 | 51.59 | 51.72 | 5,566,318 | -0.17(-0.33%) |
Nov 06, 2019 | 51.68 | 51.98 | 51.67 | 51.89 | 5,864,821 | +0.24(+0.46%) |
Nov 05, 2019 | 51.82 | 51.86 | 51.47 | 51.66 | 6,793,796 | -0.27(-0.53%) |
Nov 04, 2019 | 52.39 | 52.41 | 51.79 | 51.93 | 5,834,605 | -0.35(-0.68%) |
Nov 01, 2019 | 52.47 | 52.53 | 52.17 | 52.28 | 5,003,702 | -0.05(-0.09%) |
Oct 31, 2019 | 52.36 | 52.44 | 52.07 | 52.33 | 5,250,734 | -0.04(-0.07%) |
Oct 30, 2019 | 52.00 | 52.38 | 51.87 | 52.37 | 3,248,290 | +0.38(+0.73%) |
Oct 29, 2019 | 51.75 | 52.06 | 51.68 | 51.98 | 3,035,340 | +0.17(+0.33%) |
Oct 28, 2019 | 52.07 | 52.12 | 51.77 | 51.81 | 4,280,898 | -0.25(-0.49%) |
Oct 25, 2019 | 52.40 | 52.41 | 52.00 | 52.07 | 4,828,558 | -0.30(-0.57%) |
Oct 24, 2019 | 52.37 | 52.48 | 52.23 | 52.37 | 2,203,549 | +0.07(+0.14%) |
Oct 23, 2019 | 52.18 | 52.32 | 52.05 | 52.29 | 2,797,163 | +0.12(+0.23%) |
Oct 22, 2019 | 52.47 | 52.49 | 52.13 | 52.17 | 3,108,096 | -0.25(-0.49%) |
Oct 21, 2019 | 52.32 | 52.43 | 52.15 | 52.43 | 3,532,650 | +0.25(+0.48%) |
Oct 18, 2019 | 51.97 | 52.27 | 51.91 | 52.18 | 2,753,814 | +0.16(+0.31%) |
Oct 17, 2019 | 52.00 | 52.15 | 51.92 | 52.02 | 2,543,843 | +0.08(+0.16%) |
Oct 16, 2019 | 51.87 | 51.94 | 51.64 | 51.94 | 5,366,249 | +0.02(+0.04%) |
Oct 15, 2019 | 51.97 | 52.03 | 51.84 | 51.92 | 3,807,700 | +0.05(+0.10%) |
Oct 14, 2019 | 52.03 | 52.09 | 51.81 | 51.86 | 2,962,153 | -0.14(-0.26%) |
Oct 11, 2019 | 52.23 | 52.33 | 51.99 | 52.00 | 6,496,362 | +0.02(+0.04%) |
Oct 10, 2019 | 51.75 | 52.13 | 51.63 | 51.98 | 4,705,762 | +0.15(+0.30%) |
Oct 09, 2019 | 51.82 | 51.98 | 51.64 | 51.83 | 3,179,669 | +0.28(+0.55%) |
Oct 08, 2019 | 52.01 | 52.01 | 51.55 | 51.55 | 4,259,457 | -0.64(-1.22%) |
Oct 07, 2019 | 52.30 | 52.43 | 52.10 | 52.18 | 4,939,868 | -0.25(-0.48%) |
Oct 04, 2019 | 51.78 | 52.48 | 51.77 | 52.43 | 5,116,809 | +0.73(+1.42%) |
Oct 03, 2019 | 51.41 | 51.71 | 51.15 | 51.70 | 6,492,044 | +0.25(+0.49%) |
Oct 02, 2019 | 51.96 | 51.98 | 51.25 | 51.45 | 4,639,926 | -0.64(-1.24%) |
Oct 01, 2019 | 52.53 | 52.61 | 52.07 | 52.09 | 7,952,950 | -0.44(-0.85%) |
Sep 30, 2019 | 52.45 | 52.67 | 52.45 | 52.53 | 2,990,103 | +0.14(+0.26%) |
Sep 27, 2019 | 52.75 | 52.75 | 52.09 | 52.40 | 4,301,003 | -0.19(-0.36%) |
Sep 26, 2019 | 52.42 | 52.74 | 52.35 | 52.59 | 3,735,811 | +0.26(+0.50%) |
Sep 25, 2019 | 52.31 | 52.39 | 52.14 | 52.33 | 6,166,633 | +0.03(+0.05%) |
Sep 24, 2019 | 52.33 | 52.62 | 52.11 | 52.30 | 5,122,592 | +0.14(+0.26%) |
Sep 23, 2019 | 52.04 | 52.31 | 52.02 | 52.16 | 2,411,266 | +0.07(+0.12%) |
Sep 20, 2019 | 52.29 | 52.33 | 52.00 | 52.10 | 3,770,490 | -0.08(-0.16%) |
Sep 19, 2019 | 52.25 | 52.32 | 52.12 | 52.18 | 2,183,006 | +0.01(+0.02%) |
Sep 18, 2019 | 52.12 | 52.17 | 51.73 | 52.17 | 2,819,335 | +0.14(+0.28%) |
Sep 17, 2019 | 51.65 | 52.09 | 51.65 | 52.02 | 3,364,709 | +0.45(+0.88%) |
Sep 16, 2019 | 51.51 | 51.70 | 51.41 | 51.57 | 4,516,331 | -0.01(-0.02%) |
Sep 13, 2019 | 51.78 | 51.92 | 51.46 | 51.58 | 5,863,416 | -0.24(-0.45%) |
Sep 12, 2019 | 51.85 | 52.01 | 51.68 | 51.82 | 5,592,718 | +0.24(+0.47%) |
Sep 11, 2019 | 51.30 | 51.60 | 51.10 | 51.57 | 6,288,903 | +0.22(+0.42%) |
Sep 10, 2019 | 51.63 | 51.63 | 51.00 | 51.35 | 4,250,719 | -0.36(-0.70%) |
Sep 09, 2019 | 52.11 | 52.11 | 51.66 | 51.72 | 3,759,177 | -0.34(-0.66%) |
Sep 06, 2019 | 52.07 | 52.21 | 52.01 | 52.06 | 2,281,064 | +0.12(+0.23%) |
Sep 05, 2019 | 52.22 | 52.25 | 51.92 | 51.94 | 5,785,046 | -0.11(-0.21%) |
Sep 04, 2019 | 51.97 | 52.08 | 51.77 | 52.05 | 3,413,604 | +0.34(+0.67%) |