Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 57.27 | 57.43 | 56.52 | 56.91 | 36,938,856 | -0.38(-0.66%) |
Jul 30, 2019 | 57.31 | 57.35 | 57.16 | 57.29 | 28,248,822 | -0.67(-1.16%) |
Jul 29, 2019 | 58.03 | 58.04 | 57.87 | 57.96 | 13,199,024 | +0.12(+0.21%) |
Jul 26, 2019 | 57.88 | 57.93 | 57.82 | 57.84 | 18,816,944 | +0.11(+0.20%) |
Jul 25, 2019 | 58.14 | 58.16 | 57.66 | 57.73 | 27,504,678 | -0.59(-1.01%) |
Jul 24, 2019 | 58.11 | 58.32 | 58.10 | 58.32 | 12,674,749 | +0.04(+0.08%) |
Jul 23, 2019 | 58.26 | 58.33 | 58.14 | 58.27 | 25,000,852 | +0.36(+0.63%) |
Jul 22, 2019 | 57.93 | 57.98 | 57.81 | 57.91 | 17,217,396 | +0.06(+0.11%) |
Jul 19, 2019 | 57.99 | 58.06 | 57.82 | 57.85 | 19,147,728 | -0.17(-0.29%) |
Jul 18, 2019 | 57.62 | 58.02 | 57.56 | 58.02 | 21,109,544 | +0.18(+0.31%) |
Jul 17, 2019 | 58.07 | 58.07 | 57.82 | 57.84 | 15,082,649 | -0.08(-0.14%) |
Jul 16, 2019 | 57.99 | 58.10 | 57.87 | 57.92 | 26,772,266 | -0.24(-0.41%) |
Jul 15, 2019 | 58.17 | 58.21 | 58.07 | 58.16 | 14,000,462 | +0.05(+0.09%) |
Jul 12, 2019 | 58.01 | 58.10 | 57.92 | 58.10 | 16,374,289 | +0.07(+0.12%) |
Jul 11, 2019 | 58.17 | 58.19 | 57.88 | 58.03 | 15,881,045 | -0.02(-0.03%) |
Jul 10, 2019 | 58.12 | 58.22 | 57.95 | 58.05 | 17,044,776 | +0.20(+0.35%) |
Jul 09, 2019 | 57.69 | 57.88 | 57.66 | 57.85 | 13,206,200 | -0.25(-0.43%) |
Jul 08, 2019 | 58.10 | 58.21 | 58.06 | 58.10 | 17,937,140 | -0.34(-0.57%) |
Jul 05, 2019 | 58.37 | 58.47 | 58.07 | 58.43 | 24,569,474 | -0.45(-0.76%) |
Jul 03, 2019 | 58.80 | 58.92 | 58.77 | 58.88 | 16,260,819 | +0.40(+0.68%) |
Jul 02, 2019 | 58.43 | 58.53 | 58.40 | 58.48 | 29,495,190 | +0.17(+0.29%) |
Jul 01, 2019 | 58.63 | 58.63 | 58.18 | 58.32 | 29,014,666 | +0.27(+0.47%) |
Jun 28, 2019 | 57.96 | 58.10 | 57.92 | 58.04 | 31,331,904 | +0.33(+0.57%) |
Jun 27, 2019 | 57.73 | 57.82 | 57.69 | 57.72 | 16,352,135 | +0.14(+0.25%) |
Jun 26, 2019 | 57.73 | 57.76 | 57.58 | 57.58 | 14,914,918 | +0.07(+0.12%) |
Jun 25, 2019 | 57.91 | 57.93 | 57.50 | 57.50 | 27,600,782 | -0.34(-0.60%) |
Jun 24, 2019 | 57.89 | 57.96 | 57.83 | 57.85 | 26,316,376 | +0.12(+0.21%) |
Jun 21, 2019 | 57.73 | 57.89 | 57.68 | 57.73 | 28,347,834 | -0.25(-0.43%) |
Jun 20, 2019 | 58.13 | 58.15 | 57.79 | 57.97 | 37,163,452 | +0.50(+0.88%) |
Jun 19, 2019 | 57.25 | 57.58 | 57.20 | 57.47 | 28,415,774 | +0.35(+0.62%) |
Jun 18, 2019 | 56.82 | 57.14 | 56.81 | 57.12 | 38,530,216 | +0.75(+1.33%) |
Jun 17, 2019 | 56.34 | 56.48 | 56.30 | 56.37 | 25,610,834 | +0.04(+0.07%) |
Jun 14, 2019 | 56.40 | 56.40 | 56.26 | 56.32 | 43,037,652 | -0.41(-0.73%) |
Jun 13, 2019 | 56.83 | 56.85 | 56.59 | 56.74 | 27,989,768 | +0.05(+0.09%) |
Jun 12, 2019 | 56.89 | 56.96 | 56.66 | 56.69 | 19,794,558 | -0.42(-0.74%) |
Jun 11, 2019 | 57.34 | 57.36 | 57.03 | 57.11 | 25,746,020 | +0.29(+0.50%) |
Jun 10, 2019 | 56.82 | 56.98 | 56.77 | 56.83 | 24,798,294 | +0.16(+0.27%) |
Jun 07, 2019 | 56.50 | 56.81 | 56.47 | 56.67 | 35,886,032 | +0.71(+1.27%) |
Jun 06, 2019 | 55.95 | 56.08 | 55.81 | 55.96 | 33,071,152 | +0.22(+0.40%) |
Jun 05, 2019 | 56.00 | 56.01 | 55.65 | 55.74 | 21,998,170 | -0.02(-0.03%) |
Jun 04, 2019 | 55.50 | 55.81 | 55.36 | 55.75 | 39,612,924 | +0.63(+1.14%) |
Jun 03, 2019 | 54.97 | 55.21 | 54.81 | 55.12 | 42,498,400 | +0.32(+0.58%) |
May 31, 2019 | 54.57 | 54.86 | 54.52 | 54.80 | 39,655,676 | -0.50(-0.91%) |
May 30, 2019 | 55.16 | 55.31 | 55.10 | 55.30 | 33,401,594 | +0.21(+0.38%) |
May 29, 2019 | 55.05 | 55.11 | 54.84 | 55.10 | 33,962,160 | -0.35(-0.64%) |
May 28, 2019 | 55.95 | 56.05 | 55.43 | 55.45 | 34,812,156 | -0.54(-0.97%) |
May 24, 2019 | 55.99 | 56.00 | 55.79 | 56.00 | 25,038,236 | +0.66(+1.19%) |
May 23, 2019 | 55.32 | 55.46 | 55.17 | 55.34 | 33,672,584 | -0.57(-1.02%) |
May 22, 2019 | 55.86 | 56.04 | 55.85 | 55.91 | 26,397,524 | -0.22(-0.40%) |
May 21, 2019 | 56.07 | 56.21 | 55.93 | 56.13 | 24,107,734 | +0.37(+0.67%) |
May 20, 2019 | 55.76 | 55.95 | 55.62 | 55.76 | 32,293,252 | -0.22(-0.40%) |
May 17, 2019 | 56.01 | 56.28 | 55.94 | 55.99 | 41,145,252 | -0.37(-0.66%) |
May 16, 2019 | 56.12 | 56.54 | 56.11 | 56.36 | 31,714,590 | +0.45(+0.80%) |
May 15, 2019 | 55.30 | 56.00 | 55.28 | 55.91 | 45,181,232 | +0.20(+0.36%) |
May 14, 2019 | 55.56 | 55.86 | 55.50 | 55.71 | 37,267,208 | +0.55(+1.00%) |
May 13, 2019 | 55.43 | 55.51 | 55.07 | 55.16 | 48,880,052 | -1.31(-2.33%) |
May 10, 2019 | 56.05 | 56.49 | 55.73 | 56.47 | 40,453,216 | +0.41(+0.74%) |
May 09, 2019 | 55.70 | 56.12 | 55.52 | 56.06 | 33,539,176 | -0.26(-0.46%) |
May 08, 2019 | 56.44 | 56.52 | 56.16 | 56.32 | 35,895,544 | +0.07(+0.12%) |
May 07, 2019 | 56.73 | 56.78 | 56.07 | 56.25 | 35,471,092 | -1.00(-1.75%) |
May 06, 2019 | 56.64 | 57.33 | 56.62 | 57.25 | 28,506,344 | -0.66(-1.13%) |
May 03, 2019 | 57.56 | 57.91 | 57.53 | 57.91 | 25,586,706 | +0.61(+1.07%) |
May 02, 2019 | 57.43 | 57.46 | 57.14 | 57.29 | 24,433,728 | -0.09(-0.15%) |