Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 54.06 | 54.43 | 53.63 | 53.96 | 11,651,656 | +0.04(+0.07%) |
Aug 29, 2019 | 53.82 | 54.11 | 53.65 | 53.92 | 11,427,602 | +0.59(+1.11%) |
Aug 28, 2019 | 53.21 | 53.57 | 52.92 | 53.33 | 12,251,077 | +0.39(+0.73%) |
Aug 27, 2019 | 53.68 | 53.93 | 52.77 | 52.94 | 12,045,424 | -0.52(-0.97%) |
Aug 26, 2019 | 53.68 | 53.79 | 53.21 | 53.46 | 9,320,480 | +0.28(+0.53%) |
Aug 23, 2019 | 54.23 | 54.78 | 52.82 | 53.18 | 19,510,844 | -1.64(-2.99%) |
Aug 22, 2019 | 55.09 | 55.13 | 54.57 | 54.82 | 11,387,663 | -0.12(-0.22%) |
Aug 21, 2019 | 55.13 | 55.14 | 54.66 | 54.94 | 12,861,364 | +0.54(+1.00%) |
Aug 20, 2019 | 54.61 | 54.61 | 54.14 | 54.39 | 12,365,607 | -0.33(-0.60%) |
Aug 19, 2019 | 54.35 | 54.88 | 54.26 | 54.72 | 12,732,145 | +0.91(+1.68%) |
Aug 16, 2019 | 53.41 | 53.94 | 53.01 | 53.82 | 16,052,913 | +0.83(+1.56%) |
Aug 15, 2019 | 53.16 | 53.23 | 52.42 | 52.99 | 16,338,416 | -0.32(-0.59%) |
Aug 14, 2019 | 54.42 | 54.44 | 53.31 | 53.31 | 22,988,558 | -2.24(-4.03%) |
Aug 13, 2019 | 54.58 | 55.65 | 54.31 | 55.54 | 15,785,604 | +0.69(+1.26%) |
Aug 12, 2019 | 55.28 | 55.28 | 54.63 | 54.85 | 10,668,883 | -0.28(-0.51%) |
Aug 09, 2019 | 56.14 | 56.23 | 54.85 | 55.13 | 17,585,714 | -1.20(-2.13%) |
Aug 08, 2019 | 55.14 | 56.36 | 54.96 | 56.33 | 18,375,640 | +1.46(+2.67%) |
Aug 07, 2019 | 54.37 | 55.16 | 54.01 | 54.87 | 19,569,580 | -0.36(-0.65%) |
Aug 06, 2019 | 54.71 | 55.27 | 54.70 | 55.23 | 15,780,732 | +0.53(+0.97%) |
Aug 05, 2019 | 55.09 | 55.20 | 54.18 | 54.70 | 24,507,420 | -1.14(-2.05%) |
Aug 02, 2019 | 56.51 | 57.02 | 55.40 | 55.84 | 27,466,612 | -0.55(-0.98%) |
Aug 01, 2019 | 57.39 | 57.80 | 56.24 | 56.39 | 22,011,660 | -1.48(-2.56%) |
Jul 31, 2019 | 58.40 | 58.88 | 57.80 | 57.87 | 16,835,908 | -0.77(-1.31%) |
Jul 30, 2019 | 58.42 | 58.80 | 58.29 | 58.64 | 8,943,671 | +0.01(+0.01%) |
Jul 29, 2019 | 58.28 | 58.67 | 58.14 | 58.64 | 9,112,111 | +0.41(+0.71%) |
Jul 26, 2019 | 58.22 | 58.43 | 58.06 | 58.22 | 9,864,580 | -0.09(-0.16%) |
Jul 25, 2019 | 58.98 | 58.98 | 58.22 | 58.32 | 11,671,720 | -0.33(-0.57%) |
Jul 24, 2019 | 58.67 | 59.19 | 58.25 | 58.65 | 10,612,120 | -0.01(-0.01%) |
Jul 23, 2019 | 58.49 | 58.97 | 58.18 | 58.66 | 10,987,319 | +0.23(+0.40%) |
Jul 22, 2019 | 58.56 | 58.60 | 57.98 | 58.43 | 10,752,906 | +0.06(+0.11%) |
Jul 19, 2019 | 58.29 | 58.57 | 58.01 | 58.36 | 14,446,352 | +0.12(+0.20%) |
Jul 18, 2019 | 58.39 | 58.58 | 57.73 | 58.25 | 14,680,668 | -0.50(-0.85%) |
Jul 17, 2019 | 58.95 | 59.12 | 58.64 | 58.74 | 9,532,177 | -0.35(-0.59%) |
Jul 16, 2019 | 59.87 | 59.98 | 58.99 | 59.09 | 13,102,435 | -0.90(-1.49%) |
Jul 15, 2019 | 60.42 | 60.50 | 59.84 | 59.99 | 9,143,039 | -0.43(-0.71%) |
Jul 12, 2019 | 60.51 | 60.61 | 60.32 | 60.42 | 7,888,169 | +0.05(+0.08%) |
Jul 11, 2019 | 60.25 | 60.40 | 59.97 | 60.37 | 8,228,400 | +0.05(+0.08%) |
Jul 10, 2019 | 59.77 | 60.42 | 59.73 | 60.32 | 10,378,367 | +0.84(+1.41%) |
Jul 09, 2019 | 59.50 | 59.75 | 58.94 | 59.48 | 10,103,088 | -0.04(-0.07%) |
Jul 08, 2019 | 59.26 | 59.69 | 59.09 | 59.52 | 10,119,622 | +0.27(+0.46%) |
Jul 05, 2019 | 59.30 | 59.42 | 58.83 | 59.25 | 8,841,425 | -0.24(-0.41%) |
Jul 03, 2019 | 59.01 | 59.54 | 58.86 | 59.49 | 6,740,509 | +0.56(+0.95%) |
Jul 02, 2019 | 59.26 | 59.36 | 58.69 | 58.93 | 13,459,714 | -0.65(-1.10%) |
Jul 01, 2019 | 60.03 | 60.65 | 59.37 | 59.59 | 14,716,700 | -0.05(-0.09%) |
Jun 28, 2019 | 59.30 | 59.72 | 59.10 | 59.64 | 18,992,150 | +0.63(+1.07%) |
Jun 27, 2019 | 59.61 | 59.73 | 58.96 | 59.01 | 10,468,386 | -0.61(-1.02%) |
Jun 26, 2019 | 59.68 | 60.03 | 59.52 | 59.62 | 14,602,569 | +0.26(+0.43%) |
Jun 25, 2019 | 59.99 | 60.10 | 59.30 | 59.36 | 12,514,489 | -0.53(-0.88%) |
Jun 24, 2019 | 60.34 | 60.52 | 59.78 | 59.89 | 12,864,448 | -0.58(-0.95%) |
Jun 21, 2019 | 60.04 | 60.52 | 59.83 | 60.46 | 29,691,262 | +0.84(+1.41%) |
Jun 20, 2019 | 59.34 | 59.91 | 59.21 | 59.62 | 20,853,192 | +1.00(+1.71%) |
Jun 19, 2019 | 58.68 | 59.03 | 58.50 | 58.62 | 12,535,594 | -0.33(-0.55%) |
Jun 18, 2019 | 58.70 | 59.32 | 58.64 | 58.95 | 12,966,035 | +0.51(+0.87%) |
Jun 17, 2019 | 57.72 | 58.52 | 57.62 | 58.44 | 12,020,862 | +0.58(+1.00%) |
Jun 14, 2019 | 58.12 | 58.22 | 57.77 | 57.87 | 11,019,049 | -0.26(-0.44%) |
Jun 13, 2019 | 58.14 | 58.50 | 57.89 | 58.12 | 11,545,610 | +0.51(+0.88%) |
Jun 12, 2019 | 57.97 | 58.07 | 57.44 | 57.62 | 10,177,344 | -0.63(-1.08%) |
Jun 11, 2019 | 58.77 | 59.00 | 58.23 | 58.25 | 12,097,048 | -0.05(-0.09%) |
Jun 10, 2019 | 58.52 | 58.63 | 57.94 | 58.30 | 9,971,215 | +0.26(+0.44%) |
Jun 07, 2019 | 57.99 | 58.34 | 57.93 | 58.04 | 11,686,547 | +0.21(+0.36%) |
Jun 06, 2019 | 57.37 | 58.07 | 57.27 | 57.83 | 15,075,782 | +1.04(+1.82%) |
Jun 05, 2019 | 57.31 | 57.31 | 56.49 | 56.80 | 13,642,660 | -0.47(-0.83%) |
Jun 04, 2019 | 56.39 | 57.33 | 56.17 | 57.27 | 13,391,102 | +1.33(+2.38%) |