Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 52.36 | 52.51 | 52.19 | 52.24 | 1,930,534 | -0.09(-0.17%) |
Nov 27, 2019 | 52.23 | 52.38 | 52.13 | 52.33 | 4,387,208 | +0.11(+0.21%) |
Nov 26, 2019 | 51.87 | 52.24 | 51.84 | 52.22 | 3,907,170 | +0.38(+0.74%) |
Nov 25, 2019 | 51.94 | 52.09 | 51.78 | 51.84 | 3,380,097 | -0.04(-0.07%) |
Nov 22, 2019 | 51.95 | 51.97 | 51.64 | 51.87 | 3,968,430 | +0.01(+0.02%) |
Nov 21, 2019 | 52.16 | 52.16 | 51.79 | 51.86 | 4,453,835 | -0.31(-0.59%) |
Nov 20, 2019 | 52.14 | 52.29 | 51.96 | 52.17 | 3,732,412 | -0.02(-0.03%) |
Nov 19, 2019 | 52.20 | 52.26 | 52.04 | 52.19 | 3,090,259 | +0.00(+0.00%) |
Nov 18, 2019 | 52.16 | 52.39 | 52.13 | 52.19 | 2,509,337 | +0.09(+0.17%) |
Nov 15, 2019 | 52.08 | 52.11 | 51.92 | 52.10 | 3,456,873 | +0.12(+0.23%) |
Nov 14, 2019 | 51.87 | 52.02 | 51.79 | 51.98 | 3,000,107 | +0.16(+0.32%) |
Nov 13, 2019 | 51.39 | 51.89 | 51.36 | 51.82 | 3,948,982 | +0.40(+0.78%) |
Nov 12, 2019 | 51.45 | 51.58 | 51.32 | 51.42 | 3,105,508 | -0.02(-0.04%) |
Nov 11, 2019 | 51.43 | 51.57 | 51.38 | 51.44 | 2,691,393 | -0.11(-0.21%) |
Nov 08, 2019 | 51.52 | 51.65 | 51.41 | 51.55 | 5,861,157 | -0.08(-0.16%) |
Nov 07, 2019 | 51.83 | 51.84 | 51.50 | 51.63 | 5,576,050 | -0.17(-0.33%) |
Nov 06, 2019 | 51.59 | 51.89 | 51.58 | 51.80 | 5,875,075 | +0.24(+0.46%) |
Nov 05, 2019 | 51.73 | 51.77 | 51.38 | 51.57 | 6,805,674 | -0.27(-0.53%) |
Nov 04, 2019 | 52.30 | 52.32 | 51.70 | 51.84 | 5,844,806 | -0.35(-0.68%) |
Nov 01, 2019 | 52.38 | 52.44 | 52.08 | 52.19 | 5,012,450 | -0.05(-0.09%) |
Oct 31, 2019 | 52.27 | 52.35 | 51.98 | 52.24 | 5,259,914 | -0.04(-0.07%) |
Oct 30, 2019 | 51.91 | 52.29 | 51.78 | 52.27 | 3,253,969 | +0.38(+0.73%) |
Oct 29, 2019 | 51.66 | 51.97 | 51.59 | 51.89 | 3,040,647 | +0.17(+0.33%) |
Oct 28, 2019 | 51.97 | 52.02 | 51.68 | 51.72 | 4,288,382 | -0.25(-0.49%) |
Oct 25, 2019 | 52.31 | 52.32 | 51.91 | 51.97 | 4,837,000 | -0.30(-0.57%) |
Oct 24, 2019 | 52.28 | 52.39 | 52.14 | 52.27 | 2,207,402 | +0.07(+0.14%) |
Oct 23, 2019 | 52.09 | 52.23 | 51.96 | 52.20 | 2,802,053 | +0.12(+0.23%) |
Oct 22, 2019 | 52.37 | 52.40 | 52.04 | 52.08 | 3,113,530 | -0.25(-0.49%) |
Oct 21, 2019 | 52.23 | 52.34 | 52.06 | 52.34 | 3,538,827 | +0.25(+0.48%) |
Oct 18, 2019 | 51.88 | 52.18 | 51.82 | 52.09 | 2,758,629 | +0.16(+0.31%) |
Oct 17, 2019 | 51.91 | 52.06 | 51.83 | 51.93 | 2,548,290 | +0.08(+0.16%) |
Oct 16, 2019 | 51.78 | 51.84 | 51.55 | 51.84 | 5,375,631 | +0.02(+0.03%) |
Oct 15, 2019 | 51.88 | 51.94 | 51.75 | 51.83 | 3,814,357 | +0.05(+0.10%) |
Oct 14, 2019 | 51.94 | 52.00 | 51.72 | 51.77 | 2,967,331 | -0.14(-0.26%) |
Oct 11, 2019 | 52.13 | 52.24 | 51.90 | 51.91 | 6,507,720 | +0.02(+0.03%) |
Oct 10, 2019 | 51.66 | 52.03 | 51.54 | 51.89 | 4,713,989 | +0.15(+0.30%) |
Oct 09, 2019 | 51.73 | 51.89 | 51.55 | 51.74 | 3,185,228 | +0.28(+0.55%) |
Oct 08, 2019 | 51.92 | 51.92 | 51.46 | 51.46 | 4,266,904 | -0.63(-1.22%) |
Oct 07, 2019 | 52.21 | 52.33 | 52.01 | 52.09 | 4,948,504 | -0.25(-0.48%) |
Oct 04, 2019 | 51.69 | 52.39 | 51.68 | 52.34 | 5,125,755 | +0.73(+1.42%) |
Oct 03, 2019 | 51.32 | 51.62 | 51.07 | 51.61 | 6,503,394 | +0.25(+0.49%) |
Oct 02, 2019 | 51.87 | 51.89 | 51.17 | 51.36 | 4,648,038 | -0.64(-1.24%) |
Oct 01, 2019 | 52.44 | 52.51 | 51.98 | 52.00 | 7,966,854 | -0.44(-0.85%) |
Sep 30, 2019 | 52.36 | 52.58 | 52.36 | 52.44 | 2,995,331 | +0.14(+0.26%) |
Sep 27, 2019 | 52.66 | 52.66 | 52.00 | 52.31 | 4,308,523 | -0.19(-0.36%) |
Sep 26, 2019 | 52.32 | 52.64 | 52.26 | 52.50 | 3,742,342 | +0.26(+0.50%) |
Sep 25, 2019 | 52.22 | 52.30 | 52.05 | 52.23 | 6,177,414 | +0.03(+0.05%) |
Sep 24, 2019 | 52.24 | 52.52 | 52.02 | 52.21 | 5,131,548 | +0.14(+0.26%) |
Sep 23, 2019 | 51.95 | 52.22 | 51.93 | 52.07 | 2,415,482 | +0.06(+0.12%) |
Sep 20, 2019 | 52.20 | 52.24 | 51.91 | 52.01 | 3,777,082 | -0.08(-0.16%) |
Sep 19, 2019 | 52.16 | 52.23 | 52.02 | 52.09 | 2,186,823 | +0.01(+0.02%) |
Sep 18, 2019 | 52.02 | 52.08 | 51.64 | 52.08 | 2,824,264 | +0.14(+0.28%) |
Sep 17, 2019 | 51.56 | 52.00 | 51.56 | 51.93 | 3,370,592 | +0.45(+0.88%) |
Sep 16, 2019 | 51.42 | 51.61 | 51.32 | 51.48 | 4,524,227 | -0.01(-0.02%) |
Sep 13, 2019 | 51.69 | 51.83 | 51.37 | 51.49 | 5,873,667 | -0.24(-0.45%) |
Sep 12, 2019 | 51.76 | 51.92 | 51.59 | 51.73 | 5,602,496 | +0.24(+0.47%) |
Sep 11, 2019 | 51.21 | 51.51 | 51.01 | 51.48 | 6,299,898 | +0.22(+0.42%) |
Sep 10, 2019 | 51.54 | 51.54 | 50.91 | 51.26 | 4,258,151 | -0.36(-0.70%) |
Sep 09, 2019 | 52.02 | 52.02 | 51.57 | 51.63 | 3,765,750 | -0.34(-0.66%) |
Sep 06, 2019 | 51.98 | 52.11 | 51.92 | 51.97 | 2,285,052 | +0.12(+0.23%) |
Sep 05, 2019 | 52.13 | 52.16 | 51.83 | 51.85 | 5,795,160 | -0.11(-0.21%) |
Sep 04, 2019 | 51.88 | 51.99 | 51.68 | 51.96 | 3,419,572 | +0.34(+0.67%) |