Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 57.28 | 57.45 | 56.53 | 56.93 | 36,929,052 | -0.38(-0.66%) |
Jul 30, 2019 | 57.33 | 57.36 | 57.18 | 57.31 | 28,241,326 | -0.67(-1.16%) |
Jul 29, 2019 | 58.05 | 58.06 | 57.88 | 57.98 | 13,195,521 | +0.12(+0.21%) |
Jul 26, 2019 | 57.90 | 57.94 | 57.83 | 57.86 | 18,811,950 | +0.11(+0.20%) |
Jul 25, 2019 | 58.16 | 58.17 | 57.68 | 57.74 | 27,497,378 | -0.59(-1.01%) |
Jul 24, 2019 | 58.13 | 58.33 | 58.12 | 58.33 | 12,671,385 | +0.04(+0.08%) |
Jul 23, 2019 | 58.28 | 58.34 | 58.16 | 58.29 | 24,994,218 | +0.36(+0.63%) |
Jul 22, 2019 | 57.94 | 58.00 | 57.83 | 57.93 | 17,212,828 | +0.06(+0.11%) |
Jul 19, 2019 | 58.01 | 58.08 | 57.84 | 57.86 | 19,142,646 | -0.17(-0.29%) |
Jul 18, 2019 | 57.63 | 58.03 | 57.57 | 58.03 | 21,103,942 | +0.18(+0.31%) |
Jul 17, 2019 | 58.09 | 58.09 | 57.83 | 57.86 | 15,078,646 | -0.08(-0.14%) |
Jul 16, 2019 | 58.01 | 58.12 | 57.88 | 57.94 | 26,765,162 | -0.24(-0.41%) |
Jul 15, 2019 | 58.18 | 58.23 | 58.09 | 58.17 | 13,996,746 | +0.05(+0.09%) |
Jul 12, 2019 | 58.02 | 58.12 | 57.94 | 58.12 | 16,369,943 | +0.07(+0.12%) |
Jul 11, 2019 | 58.18 | 58.21 | 57.90 | 58.05 | 15,876,831 | -0.02(-0.03%) |
Jul 10, 2019 | 58.14 | 58.24 | 57.96 | 58.07 | 17,040,252 | +0.20(+0.35%) |
Jul 09, 2019 | 57.71 | 57.89 | 57.68 | 57.86 | 13,202,695 | -0.25(-0.43%) |
Jul 08, 2019 | 58.12 | 58.22 | 58.08 | 58.11 | 17,932,378 | -0.34(-0.57%) |
Jul 05, 2019 | 58.39 | 58.48 | 58.09 | 58.45 | 24,562,952 | -0.45(-0.76%) |
Jul 03, 2019 | 58.82 | 58.93 | 58.78 | 58.90 | 16,256,503 | +0.40(+0.68%) |
Jul 02, 2019 | 58.45 | 58.55 | 58.41 | 58.50 | 29,487,362 | +0.17(+0.29%) |
Jul 01, 2019 | 58.64 | 58.64 | 58.19 | 58.33 | 29,006,966 | +0.27(+0.47%) |
Jun 28, 2019 | 57.98 | 58.12 | 57.94 | 58.06 | 31,323,590 | +0.33(+0.57%) |
Jun 27, 2019 | 57.74 | 57.83 | 57.71 | 57.73 | 16,347,795 | +0.14(+0.25%) |
Jun 26, 2019 | 57.74 | 57.78 | 57.59 | 57.59 | 14,910,959 | +0.07(+0.12%) |
Jun 25, 2019 | 57.93 | 57.94 | 57.52 | 57.52 | 27,593,456 | -0.34(-0.60%) |
Jun 24, 2019 | 57.91 | 57.98 | 57.85 | 57.86 | 26,309,392 | +0.12(+0.21%) |
Jun 21, 2019 | 57.74 | 57.91 | 57.70 | 57.74 | 28,340,310 | -0.25(-0.43%) |
Jun 20, 2019 | 58.15 | 58.17 | 57.80 | 57.99 | 37,153,588 | +0.50(+0.88%) |
Jun 19, 2019 | 57.26 | 57.59 | 57.22 | 57.48 | 28,408,232 | +0.35(+0.62%) |
Jun 18, 2019 | 56.84 | 57.16 | 56.82 | 57.13 | 38,519,988 | +0.75(+1.33%) |
Jun 17, 2019 | 56.35 | 56.50 | 56.32 | 56.38 | 25,604,036 | +0.04(+0.07%) |
Jun 14, 2019 | 56.42 | 56.42 | 56.28 | 56.34 | 43,026,224 | -0.42(-0.73%) |
Jun 13, 2019 | 56.84 | 56.87 | 56.61 | 56.75 | 27,982,338 | +0.05(+0.09%) |
Jun 12, 2019 | 56.90 | 56.98 | 56.67 | 56.70 | 19,789,304 | -0.42(-0.74%) |
Jun 11, 2019 | 57.36 | 57.38 | 57.05 | 57.13 | 25,739,184 | +0.29(+0.50%) |
Jun 10, 2019 | 56.83 | 57.00 | 56.78 | 56.84 | 24,791,710 | +0.16(+0.27%) |
Jun 07, 2019 | 56.51 | 56.83 | 56.49 | 56.69 | 35,876,508 | +0.71(+1.27%) |
Jun 06, 2019 | 55.97 | 56.09 | 55.83 | 55.98 | 33,062,372 | +0.22(+0.40%) |
Jun 05, 2019 | 56.02 | 56.03 | 55.67 | 55.75 | 21,992,330 | -0.02(-0.03%) |
Jun 04, 2019 | 55.52 | 55.82 | 55.37 | 55.77 | 39,602,408 | +0.63(+1.14%) |
Jun 03, 2019 | 54.98 | 55.22 | 54.83 | 55.14 | 42,487,116 | +0.32(+0.58%) |
May 31, 2019 | 54.58 | 54.88 | 54.53 | 54.82 | 39,645,148 | -0.50(-0.91%) |
May 30, 2019 | 55.17 | 55.33 | 55.11 | 55.32 | 33,392,726 | +0.21(+0.38%) |
May 29, 2019 | 55.06 | 55.12 | 54.85 | 55.11 | 33,953,144 | -0.35(-0.64%) |
May 28, 2019 | 55.97 | 56.06 | 55.45 | 55.47 | 34,802,916 | -0.54(-0.97%) |
May 24, 2019 | 56.00 | 56.02 | 55.80 | 56.01 | 25,031,590 | +0.66(+1.19%) |
May 23, 2019 | 55.34 | 55.48 | 55.18 | 55.35 | 33,663,644 | -0.57(-1.02%) |
May 22, 2019 | 55.87 | 56.05 | 55.86 | 55.92 | 26,390,516 | -0.22(-0.40%) |
May 21, 2019 | 56.08 | 56.23 | 55.94 | 56.15 | 24,101,334 | +0.37(+0.67%) |
May 20, 2019 | 55.78 | 55.97 | 55.64 | 55.78 | 32,284,678 | -0.22(-0.40%) |
May 17, 2019 | 56.03 | 56.29 | 55.96 | 56.00 | 41,134,328 | -0.37(-0.66%) |
May 16, 2019 | 56.13 | 56.56 | 56.12 | 56.37 | 31,706,172 | +0.45(+0.80%) |
May 15, 2019 | 55.32 | 56.02 | 55.29 | 55.92 | 45,169,236 | +0.20(+0.36%) |
May 14, 2019 | 55.57 | 55.87 | 55.51 | 55.73 | 37,257,312 | +0.55(+1.00%) |
May 13, 2019 | 55.45 | 55.53 | 55.09 | 55.17 | 48,867,076 | -1.31(-2.33%) |
May 10, 2019 | 56.06 | 56.50 | 55.74 | 56.49 | 40,442,476 | +0.42(+0.74%) |
May 09, 2019 | 55.72 | 56.13 | 55.54 | 56.07 | 33,530,272 | -0.26(-0.46%) |
May 08, 2019 | 56.45 | 56.54 | 56.17 | 56.33 | 35,886,012 | +0.07(+0.12%) |
May 07, 2019 | 56.75 | 56.80 | 56.08 | 56.26 | 35,461,676 | -1.00(-1.75%) |
May 06, 2019 | 56.65 | 57.34 | 56.63 | 57.26 | 28,498,776 | -0.66(-1.13%) |
May 03, 2019 | 57.58 | 57.92 | 57.54 | 57.92 | 25,579,912 | +0.61(+1.07%) |
May 02, 2019 | 57.45 | 57.47 | 57.16 | 57.31 | 24,427,242 | -0.09(-0.15%) |