Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 57.00 | 57.46 | 56.74 | 56.91 | 4,503,871 | -0.41(-0.72%) |
Sep 27, 2019 | 57.59 | 57.75 | 56.88 | 57.33 | 2,770,062 | -0.18(-0.32%) |
Sep 26, 2019 | 57.34 | 57.74 | 56.98 | 57.51 | 4,480,142 | +0.46(+0.80%) |
Sep 25, 2019 | 57.32 | 57.41 | 56.75 | 57.05 | 4,151,343 | -0.33(-0.58%) |
Sep 24, 2019 | 56.96 | 57.61 | 56.74 | 57.39 | 6,450,990 | +0.73(+1.28%) |
Sep 23, 2019 | 56.84 | 57.02 | 56.52 | 56.66 | 3,279,848 | -0.02(-0.03%) |
Sep 20, 2019 | 56.24 | 56.82 | 56.15 | 56.68 | 6,921,850 | +0.32(+0.56%) |
Sep 19, 2019 | 56.17 | 56.42 | 56.04 | 56.36 | 2,023,967 | +0.22(+0.39%) |
Sep 18, 2019 | 56.14 | 56.27 | 55.62 | 56.14 | 4,157,809 | +0.25(+0.44%) |
Sep 17, 2019 | 55.46 | 56.07 | 55.30 | 55.90 | 5,392,366 | +0.79(+1.43%) |
Sep 16, 2019 | 55.00 | 55.27 | 54.63 | 55.11 | 6,089,776 | +0.19(+0.35%) |
Sep 13, 2019 | 55.17 | 55.51 | 54.84 | 54.91 | 3,233,640 | -0.40(-0.73%) |
Sep 12, 2019 | 55.63 | 56.00 | 55.00 | 55.32 | 4,091,136 | +0.20(+0.36%) |
Sep 11, 2019 | 54.86 | 55.54 | 54.45 | 55.12 | 3,927,335 | +0.23(+0.41%) |
Sep 10, 2019 | 55.04 | 55.26 | 54.20 | 54.89 | 5,448,913 | -0.35(-0.63%) |
Sep 09, 2019 | 56.35 | 56.39 | 55.17 | 55.24 | 5,565,689 | -1.23(-2.18%) |
Sep 06, 2019 | 56.98 | 57.10 | 56.23 | 56.47 | 2,832,780 | -0.31(-0.54%) |
Sep 05, 2019 | 57.13 | 57.22 | 56.44 | 56.78 | 3,146,697 | -0.58(-1.02%) |
Sep 04, 2019 | 57.35 | 57.56 | 56.96 | 57.36 | 2,887,603 | +0.28(+0.49%) |
Sep 03, 2019 | 56.07 | 57.14 | 55.97 | 57.08 | 3,358,279 | +1.12(+1.99%) |
Aug 30, 2019 | 56.42 | 56.57 | 55.83 | 55.97 | 3,664,702 | -0.33(-0.59%) |
Aug 29, 2019 | 55.97 | 56.32 | 55.48 | 56.30 | 3,126,645 | +0.54(+0.97%) |
Aug 28, 2019 | 55.90 | 56.24 | 55.52 | 55.76 | 3,617,037 | -0.01(-0.02%) |
Aug 27, 2019 | 55.60 | 56.13 | 55.56 | 55.77 | 3,443,112 | +0.39(+0.71%) |
Aug 26, 2019 | 54.60 | 55.38 | 54.43 | 55.37 | 2,955,144 | +0.95(+1.75%) |
Aug 23, 2019 | 55.23 | 55.50 | 54.07 | 54.42 | 4,442,578 | -0.72(-1.31%) |
Aug 22, 2019 | 54.91 | 55.26 | 54.62 | 55.15 | 3,626,960 | +0.24(+0.44%) |
Aug 21, 2019 | 54.33 | 54.93 | 54.21 | 54.90 | 2,568,091 | +0.52(+0.96%) |
Aug 20, 2019 | 54.34 | 54.48 | 53.83 | 54.38 | 5,307,355 | +0.22(+0.40%) |
Aug 19, 2019 | 53.88 | 54.48 | 53.67 | 54.16 | 2,920,027 | +0.30(+0.57%) |
Aug 16, 2019 | 53.69 | 54.18 | 53.56 | 53.86 | 2,625,201 | +0.24(+0.44%) |
Aug 15, 2019 | 52.93 | 53.77 | 52.72 | 53.62 | 4,208,804 | +0.65(+1.23%) |
Aug 14, 2019 | 53.62 | 53.72 | 52.79 | 52.97 | 4,076,225 | -0.52(-0.98%) |
Aug 13, 2019 | 53.50 | 53.77 | 53.04 | 53.49 | 2,989,023 | -0.13(-0.24%) |
Aug 12, 2019 | 53.98 | 54.05 | 53.34 | 53.62 | 3,044,546 | -0.21(-0.39%) |
Aug 09, 2019 | 53.69 | 54.05 | 53.48 | 53.83 | 2,616,480 | +0.11(+0.21%) |
Aug 08, 2019 | 53.00 | 53.86 | 52.37 | 53.72 | 3,165,171 | +0.74(+1.40%) |
Aug 07, 2019 | 52.74 | 53.28 | 51.85 | 52.98 | 4,598,301 | +0.31(+0.60%) |
Aug 06, 2019 | 51.77 | 52.91 | 51.36 | 52.66 | 3,749,268 | +0.70(+1.34%) |
Aug 05, 2019 | 52.35 | 53.13 | 51.78 | 51.97 | 5,553,582 | -0.17(-0.32%) |
Aug 02, 2019 | 53.06 | 53.44 | 52.02 | 52.13 | 4,955,157 | -0.82(-1.55%) |
Aug 01, 2019 | 51.33 | 53.35 | 51.19 | 52.95 | 6,595,747 | +1.00(+1.93%) |
Jul 31, 2019 | 52.59 | 52.92 | 51.54 | 51.95 | 7,031,989 | -0.85(-1.62%) |
Jul 30, 2019 | 52.82 | 53.43 | 52.49 | 52.80 | 2,671,719 | -0.34(-0.64%) |
Jul 29, 2019 | 52.98 | 53.31 | 52.80 | 53.14 | 3,269,529 | +0.41(+0.78%) |
Jul 26, 2019 | 52.48 | 52.95 | 52.38 | 52.73 | 8,102,461 | +0.28(+0.53%) |
Jul 25, 2019 | 52.61 | 52.90 | 52.23 | 52.45 | 3,374,032 | -0.24(-0.45%) |
Jul 24, 2019 | 52.85 | 52.85 | 52.27 | 52.69 | 3,017,346 | +0.04(+0.08%) |
Jul 23, 2019 | 53.05 | 53.05 | 52.29 | 52.65 | 3,326,079 | -0.26(-0.49%) |
Jul 22, 2019 | 53.06 | 53.12 | 52.50 | 52.91 | 3,422,795 | -0.05(-0.10%) |
Jul 19, 2019 | 53.94 | 54.06 | 52.93 | 52.96 | 4,265,637 | -1.01(-1.87%) |
Jul 18, 2019 | 53.53 | 54.01 | 53.10 | 53.97 | 2,637,444 | +0.57(+1.06%) |
Jul 17, 2019 | 53.48 | 53.74 | 53.26 | 53.40 | 3,217,181 | +0.24(+0.46%) |
Jul 16, 2019 | 53.20 | 53.44 | 52.88 | 53.16 | 3,540,295 | -0.16(-0.29%) |
Jul 15, 2019 | 53.01 | 53.38 | 52.74 | 53.32 | 2,522,380 | +0.33(+0.63%) |
Jul 12, 2019 | 53.38 | 53.42 | 52.78 | 52.99 | 2,368,510 | -0.34(-0.64%) |
Jul 11, 2019 | 53.16 | 53.61 | 52.73 | 53.33 | 3,561,073 | +0.02(+0.03%) |
Jul 10, 2019 | 53.28 | 53.63 | 53.09 | 53.31 | 2,832,950 | +0.24(+0.46%) |
Jul 09, 2019 | 53.00 | 53.10 | 52.72 | 53.06 | 2,747,782 | +0.03(+0.07%) |
Jul 08, 2019 | 52.78 | 53.14 | 52.66 | 53.03 | 2,025,259 | +0.14(+0.26%) |
Jul 05, 2019 | 52.40 | 52.97 | 51.76 | 52.89 | 2,109,524 | -0.02(-0.03%) |
Jul 03, 2019 | 52.62 | 53.23 | 52.53 | 52.91 | 1,564,357 | +0.49(+0.93%) |
Jul 02, 2019 | 51.93 | 52.50 | 51.82 | 52.42 | 2,395,957 | +0.90(+1.74%) |