Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 55.61 | 55.85 | 55.17 | 55.19 | 12,996,006 | -0.68(-1.22%) |
Sep 27, 2019 | 55.26 | 56.02 | 55.21 | 55.87 | 10,522,046 | +0.40(+0.72%) |
Sep 26, 2019 | 55.67 | 55.77 | 55.25 | 55.47 | 10,801,407 | -0.30(-0.53%) |
Sep 25, 2019 | 55.48 | 55.87 | 55.36 | 55.77 | 10,304,621 | +0.27(+0.49%) |
Sep 24, 2019 | 56.13 | 56.18 | 55.35 | 55.50 | 18,303,062 | -0.88(-1.57%) |
Sep 23, 2019 | 55.90 | 56.56 | 55.86 | 56.38 | 9,989,288 | +0.04(+0.07%) |
Sep 20, 2019 | 56.66 | 56.67 | 56.17 | 56.34 | 25,410,932 | -0.20(-0.35%) |
Sep 19, 2019 | 57.04 | 57.21 | 56.43 | 56.54 | 10,639,853 | -0.38(-0.67%) |
Sep 18, 2019 | 56.79 | 57.04 | 56.54 | 56.92 | 9,435,037 | -0.27(-0.48%) |
Sep 17, 2019 | 57.70 | 57.91 | 56.77 | 57.19 | 18,735,280 | -0.44(-0.76%) |
Sep 16, 2019 | 58.66 | 58.77 | 57.53 | 57.63 | 25,366,996 | +0.85(+1.50%) |
Sep 13, 2019 | 56.48 | 56.84 | 56.33 | 56.78 | 9,386,519 | +0.52(+0.92%) |
Sep 12, 2019 | 55.48 | 56.40 | 55.26 | 56.26 | 11,641,997 | +0.04(+0.07%) |
Sep 11, 2019 | 56.89 | 56.94 | 55.93 | 56.23 | 13,464,585 | -0.11(-0.19%) |
Sep 10, 2019 | 56.39 | 56.94 | 55.98 | 56.33 | 17,668,052 | +0.45(+0.81%) |
Sep 09, 2019 | 55.62 | 56.33 | 55.48 | 55.88 | 16,427,039 | +0.44(+0.79%) |
Sep 06, 2019 | 54.99 | 55.46 | 54.81 | 55.44 | 13,328,624 | +0.52(+0.94%) |
Sep 05, 2019 | 54.59 | 55.15 | 54.48 | 54.93 | 12,667,549 | +0.77(+1.41%) |
Sep 04, 2019 | 54.33 | 54.41 | 54.01 | 54.16 | 8,921,150 | +0.57(+1.06%) |
Sep 03, 2019 | 53.07 | 53.68 | 52.86 | 53.59 | 12,601,123 | +0.06(+0.12%) |
Aug 30, 2019 | 53.63 | 54.00 | 53.20 | 53.53 | 11,745,462 | +0.04(+0.07%) |
Aug 29, 2019 | 53.39 | 53.68 | 53.22 | 53.49 | 11,519,604 | +0.59(+1.11%) |
Aug 28, 2019 | 52.79 | 53.14 | 52.50 | 52.90 | 12,349,709 | +0.38(+0.73%) |
Aug 27, 2019 | 53.25 | 53.50 | 52.35 | 52.52 | 12,142,400 | -0.52(-0.97%) |
Aug 26, 2019 | 53.25 | 53.36 | 52.79 | 53.04 | 9,395,517 | +0.28(+0.53%) |
Aug 23, 2019 | 53.79 | 54.35 | 52.39 | 52.75 | 19,667,924 | -1.63(-2.99%) |
Aug 22, 2019 | 54.65 | 54.69 | 54.13 | 54.38 | 11,479,344 | -0.12(-0.22%) |
Aug 21, 2019 | 54.69 | 54.70 | 54.22 | 54.50 | 12,964,908 | +0.54(+1.00%) |
Aug 20, 2019 | 54.17 | 54.17 | 53.71 | 53.96 | 12,465,160 | -0.33(-0.60%) |
Aug 19, 2019 | 53.91 | 54.44 | 53.83 | 54.29 | 12,834,649 | +0.90(+1.68%) |
Aug 16, 2019 | 52.98 | 53.51 | 52.58 | 53.39 | 16,182,153 | +0.82(+1.56%) |
Aug 15, 2019 | 52.73 | 52.81 | 52.00 | 52.57 | 16,469,955 | -0.31(-0.59%) |
Aug 14, 2019 | 53.99 | 54.01 | 52.88 | 52.88 | 23,173,636 | -2.22(-4.03%) |
Aug 13, 2019 | 54.15 | 55.20 | 53.87 | 55.10 | 15,912,692 | +0.69(+1.26%) |
Aug 12, 2019 | 54.83 | 54.84 | 54.19 | 54.41 | 10,754,776 | -0.28(-0.51%) |
Aug 09, 2019 | 55.69 | 55.78 | 54.41 | 54.69 | 17,727,294 | -1.19(-2.13%) |
Aug 08, 2019 | 54.70 | 55.91 | 54.52 | 55.88 | 18,523,578 | +1.45(+2.67%) |
Aug 07, 2019 | 53.94 | 54.72 | 53.58 | 54.43 | 19,727,130 | -0.36(-0.65%) |
Aug 06, 2019 | 54.27 | 54.82 | 54.26 | 54.79 | 15,907,780 | +0.53(+0.97%) |
Aug 05, 2019 | 54.65 | 54.75 | 53.74 | 54.26 | 24,704,724 | -1.14(-2.05%) |
Aug 02, 2019 | 56.06 | 56.56 | 54.96 | 55.40 | 27,687,740 | -0.55(-0.98%) |
Aug 01, 2019 | 56.93 | 57.34 | 55.79 | 55.94 | 22,188,872 | -1.47(-2.56%) |
Jul 31, 2019 | 57.94 | 58.41 | 57.33 | 57.41 | 16,971,452 | -0.76(-1.31%) |
Jul 30, 2019 | 57.95 | 58.33 | 57.82 | 58.17 | 9,015,675 | +0.01(+0.01%) |
Jul 29, 2019 | 57.81 | 58.20 | 57.67 | 58.17 | 9,185,471 | +0.41(+0.71%) |
Jul 26, 2019 | 57.75 | 57.97 | 57.60 | 57.76 | 9,943,998 | -0.09(-0.16%) |
Jul 25, 2019 | 58.51 | 58.51 | 57.75 | 57.85 | 11,765,687 | -0.33(-0.57%) |
Jul 24, 2019 | 58.21 | 58.72 | 57.79 | 58.18 | 10,697,556 | -0.01(-0.01%) |
Jul 23, 2019 | 58.02 | 58.50 | 57.71 | 58.19 | 11,075,776 | +0.23(+0.40%) |
Jul 22, 2019 | 58.09 | 58.14 | 57.52 | 57.96 | 10,839,476 | +0.06(+0.11%) |
Jul 19, 2019 | 57.83 | 58.10 | 57.55 | 57.90 | 14,562,657 | +0.12(+0.20%) |
Jul 18, 2019 | 57.93 | 58.11 | 57.27 | 57.78 | 14,798,860 | -0.49(-0.85%) |
Jul 17, 2019 | 58.48 | 58.65 | 58.17 | 58.28 | 9,608,919 | -0.35(-0.59%) |
Jul 16, 2019 | 59.39 | 59.50 | 58.51 | 58.62 | 13,207,920 | -0.89(-1.49%) |
Jul 15, 2019 | 59.94 | 60.02 | 59.36 | 59.51 | 9,216,648 | -0.42(-0.71%) |
Jul 12, 2019 | 60.03 | 60.13 | 59.83 | 59.94 | 7,951,675 | +0.05(+0.08%) |
Jul 11, 2019 | 59.77 | 59.92 | 59.49 | 59.89 | 8,294,645 | +0.05(+0.08%) |
Jul 10, 2019 | 59.29 | 59.94 | 59.25 | 59.84 | 10,461,921 | +0.83(+1.41%) |
Jul 09, 2019 | 59.02 | 59.27 | 58.47 | 59.01 | 10,184,426 | -0.04(-0.07%) |
Jul 08, 2019 | 58.78 | 59.22 | 58.62 | 59.05 | 10,201,093 | +0.27(+0.46%) |
Jul 05, 2019 | 58.82 | 58.95 | 58.36 | 58.78 | 8,912,606 | -0.24(-0.41%) |
Jul 03, 2019 | 58.54 | 59.06 | 58.39 | 59.02 | 6,794,776 | +0.56(+0.95%) |
Jul 02, 2019 | 58.78 | 58.89 | 58.22 | 58.46 | 13,568,075 | -0.65(-1.10%) |