Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 54.72 | 55.44 | 54.63 | 55.12 | 6,224,885 | +0.62(+1.14%) |
Sep 27, 2019 | 55.87 | 56.54 | 54.22 | 54.50 | 17,469,330 | -0.85(-1.53%) |
Sep 26, 2019 | 53.62 | 54.09 | 52.73 | 55.35 | 3,412,034 | +0.88(+1.61%) |
Sep 25, 2019 | 52.98 | 54.55 | 52.44 | 54.47 | 3,763,052 | +1.35(+2.53%) |
Sep 24, 2019 | 54.16 | 54.49 | 53.02 | 53.13 | 3,850,384 | -0.50(-0.93%) |
Sep 23, 2019 | 53.30 | 54.12 | 53.11 | 53.62 | 5,048,375 | -0.13(-0.25%) |
Sep 20, 2019 | 55.02 | 55.23 | 53.70 | 53.76 | 5,078,795 | -1.19(-2.17%) |
Sep 19, 2019 | 55.92 | 56.25 | 54.73 | 54.95 | 4,016,395 | -0.76(-1.37%) |
Sep 18, 2019 | 56.21 | 56.30 | 55.06 | 55.71 | 2,771,364 | -0.70(-1.23%) |
Sep 17, 2019 | 55.42 | 56.45 | 54.61 | 56.41 | 5,710,435 | +0.23(+0.41%) |
Sep 16, 2019 | 55.62 | 56.29 | 55.50 | 56.18 | 3,467,078 | +0.28(+0.51%) |
Sep 13, 2019 | 56.94 | 57.34 | 55.87 | 55.90 | 2,637,741 | -0.76(-1.35%) |
Sep 12, 2019 | 56.06 | 56.95 | 55.67 | 56.66 | 3,914,428 | +0.80(+1.43%) |
Sep 11, 2019 | 55.99 | 56.26 | 54.70 | 55.86 | 3,300,941 | +0.27(+0.49%) |
Sep 10, 2019 | 54.80 | 55.71 | 54.22 | 55.59 | 4,556,822 | +0.88(+1.60%) |
Sep 09, 2019 | 53.98 | 54.85 | 53.65 | 54.71 | 3,852,981 | +1.78(+3.36%) |
Sep 06, 2019 | 52.70 | 53.50 | 52.48 | 52.93 | 6,137,602 | +0.06(+0.11%) |
Sep 05, 2019 | 52.51 | 53.30 | 52.21 | 52.87 | 7,824,610 | +1.00(+1.92%) |
Sep 04, 2019 | 52.47 | 52.71 | 51.51 | 51.87 | 4,225,606 | +0.74(+1.46%) |
Sep 03, 2019 | 51.27 | 51.41 | 50.24 | 51.13 | 4,282,279 | -1.12(-2.15%) |
Aug 30, 2019 | 52.33 | 52.79 | 52.09 | 52.25 | 2,353,340 | +0.31(+0.60%) |
Aug 29, 2019 | 51.95 | 52.50 | 51.87 | 51.94 | 2,651,961 | +0.60(+1.17%) |
Aug 28, 2019 | 51.02 | 51.55 | 50.60 | 51.34 | 2,093,446 | +0.20(+0.39%) |
Aug 27, 2019 | 51.01 | 51.58 | 50.76 | 51.14 | 5,158,765 | +0.58(+1.16%) |
Aug 26, 2019 | 50.73 | 50.96 | 50.01 | 50.56 | 2,487,530 | +0.53(+1.05%) |
Aug 23, 2019 | 50.74 | 51.11 | 49.46 | 50.03 | 4,895,007 | -1.22(-2.39%) |
Aug 22, 2019 | 52.17 | 52.37 | 50.80 | 51.25 | 2,825,059 | -0.68(-1.31%) |
Aug 21, 2019 | 52.31 | 52.42 | 51.43 | 51.93 | 2,468,470 | +0.02(+0.04%) |
Aug 20, 2019 | 50.81 | 52.31 | 50.80 | 51.91 | 6,542,147 | +0.41(+0.80%) |
Aug 19, 2019 | 50.86 | 51.69 | 50.75 | 51.50 | 4,217,653 | +2.14(+4.33%) |
Aug 16, 2019 | 48.89 | 49.63 | 48.63 | 49.36 | 2,940,401 | +0.93(+1.93%) |
Aug 15, 2019 | 48.92 | 49.30 | 48.20 | 48.43 | 2,548,028 | -0.36(-0.73%) |
Aug 14, 2019 | 49.32 | 49.66 | 48.68 | 48.79 | 3,822,237 | -1.72(-3.41%) |
Aug 13, 2019 | 49.26 | 51.91 | 49.08 | 50.51 | 7,160,573 | +1.27(+2.58%) |
Aug 12, 2019 | 49.95 | 50.13 | 49.18 | 49.24 | 4,348,267 | -1.60(-3.15%) |
Aug 09, 2019 | 51.65 | 51.81 | 50.31 | 50.84 | 3,145,925 | -1.28(-2.46%) |
Aug 08, 2019 | 51.46 | 52.41 | 51.35 | 52.12 | 4,598,070 | +1.26(+2.48%) |
Aug 07, 2019 | 50.40 | 51.20 | 49.46 | 50.86 | 4,393,116 | -0.47(-0.92%) |
Aug 06, 2019 | 52.02 | 52.40 | 50.85 | 51.33 | 3,873,965 | -0.04(-0.07%) |
Aug 05, 2019 | 51.26 | 52.24 | 50.84 | 51.37 | 6,005,278 | -2.21(-4.13%) |
Aug 02, 2019 | 54.71 | 55.27 | 53.19 | 53.58 | 5,943,861 | -1.81(-3.27%) |
Aug 01, 2019 | 56.96 | 57.86 | 54.52 | 55.39 | 5,430,446 | -1.54(-2.71%) |
Jul 31, 2019 | 57.64 | 57.66 | 56.21 | 56.93 | 5,015,324 | -0.90(-1.56%) |
Jul 30, 2019 | 58.29 | 58.37 | 57.59 | 57.84 | 2,918,760 | -0.90(-1.54%) |
Jul 29, 2019 | 59.34 | 59.54 | 58.36 | 58.74 | 4,339,614 | -0.75(-1.27%) |
Jul 26, 2019 | 59.44 | 60.18 | 59.00 | 59.50 | 4,449,456 | +0.48(+0.81%) |
Jul 25, 2019 | 59.63 | 60.24 | 58.11 | 59.02 | 8,997,013 | -2.15(-3.51%) |
Jul 24, 2019 | 61.23 | 61.61 | 60.05 | 61.16 | 4,302,506 | -0.27(-0.44%) |
Jul 23, 2019 | 60.65 | 61.58 | 60.25 | 61.44 | 4,376,489 | +1.16(+1.92%) |
Jul 22, 2019 | 60.51 | 60.65 | 60.02 | 60.28 | 3,251,193 | +0.07(+0.11%) |
Jul 19, 2019 | 60.80 | 60.93 | 60.13 | 60.21 | 3,763,773 | -0.39(-0.64%) |
Jul 18, 2019 | 60.24 | 60.76 | 59.65 | 60.60 | 5,019,691 | +0.13(+0.22%) |
Jul 17, 2019 | 61.03 | 61.04 | 60.13 | 60.47 | 2,128,646 | -0.51(-0.83%) |
Jul 16, 2019 | 60.43 | 61.14 | 60.22 | 60.97 | 3,228,026 | +0.73(+1.20%) |
Jul 15, 2019 | 59.72 | 60.28 | 59.57 | 60.25 | 2,610,878 | +0.69(+1.15%) |
Jul 12, 2019 | 59.02 | 59.61 | 58.93 | 59.56 | 2,178,389 | +0.59(+1.01%) |
Jul 11, 2019 | 58.87 | 59.86 | 58.71 | 58.97 | 2,732,030 | +0.33(+0.56%) |
Jul 10, 2019 | 59.51 | 59.57 | 58.09 | 58.64 | 3,623,589 | -0.61(-1.03%) |
Jul 09, 2019 | 58.19 | 59.63 | 58.13 | 59.25 | 3,988,617 | +0.83(+1.42%) |
Jul 08, 2019 | 57.84 | 58.53 | 57.68 | 58.42 | 1,877,528 | +0.17(+0.29%) |
Jul 05, 2019 | 58.16 | 58.42 | 57.58 | 58.25 | 2,442,301 | -0.36(-0.61%) |
Jul 03, 2019 | 58.70 | 58.82 | 58.02 | 58.61 | 1,384,105 | +0.08(+0.14%) |
Jul 02, 2019 | 58.03 | 58.64 | 57.79 | 58.53 | 3,908,942 | +0.15(+0.26%) |