Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 55.62 | 55.86 | 55.18 | 55.21 | 12,992,566 | -0.68(-1.22%) |
Sep 27, 2019 | 55.28 | 56.04 | 55.22 | 55.89 | 10,519,261 | +0.40(+0.72%) |
Sep 26, 2019 | 55.68 | 55.79 | 55.26 | 55.49 | 10,798,549 | -0.30(-0.53%) |
Sep 25, 2019 | 55.50 | 55.88 | 55.37 | 55.79 | 10,301,893 | +0.27(+0.49%) |
Sep 24, 2019 | 56.15 | 56.19 | 55.37 | 55.51 | 18,298,218 | -0.88(-1.57%) |
Sep 23, 2019 | 55.92 | 56.58 | 55.87 | 56.40 | 9,986,644 | +0.04(+0.07%) |
Sep 20, 2019 | 56.68 | 56.69 | 56.18 | 56.36 | 25,404,206 | -0.20(-0.35%) |
Sep 19, 2019 | 57.05 | 57.23 | 56.44 | 56.55 | 10,637,037 | -0.38(-0.67%) |
Sep 18, 2019 | 56.80 | 57.05 | 56.55 | 56.94 | 9,432,540 | -0.27(-0.48%) |
Sep 17, 2019 | 57.72 | 57.92 | 56.79 | 57.21 | 18,730,322 | -0.44(-0.76%) |
Sep 16, 2019 | 58.67 | 58.78 | 57.55 | 57.65 | 25,360,282 | +0.85(+1.50%) |
Sep 13, 2019 | 56.50 | 56.86 | 56.34 | 56.80 | 9,384,034 | +0.52(+0.92%) |
Sep 12, 2019 | 55.50 | 56.41 | 55.28 | 56.28 | 11,638,915 | +0.04(+0.07%) |
Sep 11, 2019 | 56.90 | 56.95 | 55.94 | 56.24 | 13,461,021 | -0.11(-0.19%) |
Sep 10, 2019 | 56.40 | 56.96 | 56.00 | 56.35 | 17,663,376 | +0.45(+0.81%) |
Sep 09, 2019 | 55.64 | 56.35 | 55.50 | 55.90 | 16,422,691 | +0.44(+0.79%) |
Sep 06, 2019 | 55.00 | 55.47 | 54.82 | 55.46 | 13,325,096 | +0.52(+0.94%) |
Sep 05, 2019 | 54.61 | 55.16 | 54.50 | 54.94 | 12,664,196 | +0.77(+1.41%) |
Sep 04, 2019 | 54.34 | 54.43 | 54.02 | 54.18 | 8,918,788 | +0.57(+1.06%) |
Sep 03, 2019 | 53.08 | 53.70 | 52.88 | 53.60 | 12,597,788 | +0.06(+0.12%) |
Aug 30, 2019 | 53.64 | 54.01 | 53.22 | 53.54 | 11,742,353 | +0.04(+0.07%) |
Aug 29, 2019 | 53.40 | 53.69 | 53.24 | 53.50 | 11,516,555 | +0.59(+1.11%) |
Aug 28, 2019 | 52.80 | 53.15 | 52.51 | 52.92 | 12,346,440 | +0.38(+0.73%) |
Aug 27, 2019 | 53.27 | 53.51 | 52.36 | 52.53 | 12,139,186 | -0.52(-0.97%) |
Aug 26, 2019 | 53.26 | 53.37 | 52.80 | 53.05 | 9,393,031 | +0.28(+0.53%) |
Aug 23, 2019 | 53.81 | 54.36 | 52.41 | 52.77 | 19,662,718 | -1.63(-2.99%) |
Aug 22, 2019 | 54.66 | 54.70 | 54.14 | 54.39 | 11,476,305 | -0.12(-0.22%) |
Aug 21, 2019 | 54.70 | 54.72 | 54.24 | 54.51 | 12,961,477 | +0.54(+1.00%) |
Aug 20, 2019 | 54.18 | 54.18 | 53.72 | 53.97 | 12,461,861 | -0.33(-0.60%) |
Aug 19, 2019 | 53.93 | 54.46 | 53.84 | 54.30 | 12,831,252 | +0.90(+1.68%) |
Aug 16, 2019 | 53.00 | 53.53 | 52.60 | 53.40 | 16,177,870 | +0.82(+1.56%) |
Aug 15, 2019 | 52.74 | 52.82 | 52.02 | 52.58 | 16,465,595 | -0.31(-0.59%) |
Aug 14, 2019 | 54.00 | 54.02 | 52.89 | 52.89 | 23,167,502 | -2.22(-4.03%) |
Aug 13, 2019 | 54.16 | 55.22 | 53.89 | 55.11 | 15,908,480 | +0.69(+1.26%) |
Aug 12, 2019 | 54.85 | 54.86 | 54.21 | 54.43 | 10,751,930 | -0.28(-0.51%) |
Aug 09, 2019 | 55.70 | 55.80 | 54.42 | 54.71 | 17,722,598 | -1.19(-2.13%) |
Aug 08, 2019 | 54.72 | 55.92 | 54.54 | 55.90 | 18,518,674 | +1.45(+2.67%) |
Aug 07, 2019 | 53.95 | 54.73 | 53.60 | 54.44 | 19,721,906 | -0.36(-0.65%) |
Aug 06, 2019 | 54.28 | 54.84 | 54.27 | 54.80 | 15,903,567 | +0.53(+0.97%) |
Aug 05, 2019 | 54.66 | 54.77 | 53.76 | 54.27 | 24,698,182 | -1.14(-2.05%) |
Aug 02, 2019 | 56.07 | 56.58 | 54.97 | 55.41 | 27,680,408 | -0.55(-0.98%) |
Aug 01, 2019 | 56.95 | 57.36 | 55.80 | 55.96 | 22,182,998 | -1.47(-2.56%) |
Jul 31, 2019 | 57.95 | 58.43 | 57.35 | 57.43 | 16,966,958 | -0.76(-1.31%) |
Jul 30, 2019 | 57.97 | 58.35 | 57.84 | 58.19 | 9,013,288 | +0.01(+0.01%) |
Jul 29, 2019 | 57.83 | 58.21 | 57.69 | 58.18 | 9,183,039 | +0.41(+0.71%) |
Jul 26, 2019 | 57.77 | 57.98 | 57.61 | 57.77 | 9,941,364 | -0.09(-0.16%) |
Jul 25, 2019 | 58.52 | 58.52 | 57.77 | 57.87 | 11,762,571 | -0.33(-0.57%) |
Jul 24, 2019 | 58.22 | 58.73 | 57.80 | 58.20 | 10,694,723 | -0.01(-0.01%) |
Jul 23, 2019 | 58.04 | 58.51 | 57.73 | 58.21 | 11,072,843 | +0.23(+0.40%) |
Jul 22, 2019 | 58.11 | 58.15 | 57.53 | 57.97 | 10,836,605 | +0.06(+0.11%) |
Jul 19, 2019 | 57.84 | 58.11 | 57.56 | 57.91 | 14,558,800 | +0.12(+0.20%) |
Jul 18, 2019 | 57.94 | 58.13 | 57.29 | 57.80 | 14,794,941 | -0.49(-0.85%) |
Jul 17, 2019 | 58.49 | 58.66 | 58.19 | 58.29 | 9,606,375 | -0.35(-0.59%) |
Jul 16, 2019 | 59.40 | 59.52 | 58.53 | 58.64 | 13,204,422 | -0.89(-1.49%) |
Jul 15, 2019 | 59.95 | 60.04 | 59.38 | 59.53 | 9,214,208 | -0.42(-0.71%) |
Jul 12, 2019 | 60.04 | 60.14 | 59.85 | 59.95 | 7,949,569 | +0.05(+0.08%) |
Jul 11, 2019 | 59.78 | 59.94 | 59.50 | 59.90 | 8,292,449 | +0.05(+0.08%) |
Jul 10, 2019 | 59.31 | 59.95 | 59.26 | 59.86 | 10,459,151 | +0.83(+1.41%) |
Jul 09, 2019 | 59.04 | 59.29 | 58.48 | 59.02 | 10,181,729 | -0.04(-0.07%) |
Jul 08, 2019 | 58.80 | 59.23 | 58.63 | 59.06 | 10,198,392 | +0.27(+0.46%) |
Jul 05, 2019 | 58.84 | 58.96 | 58.38 | 58.79 | 8,910,246 | -0.24(-0.41%) |
Jul 03, 2019 | 58.55 | 59.08 | 58.40 | 59.03 | 6,792,976 | +0.56(+0.95%) |
Jul 02, 2019 | 58.80 | 58.90 | 58.24 | 58.48 | 13,564,483 | -0.65(-1.10%) |