Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 55.56 | 55.81 | 54.82 | 54.82 | 5,765,528 | -0.61(-1.11%) |
Sep 27, 2019 | 55.44 | 56.23 | 55.13 | 55.44 | 4,976,996 | +0.12(+0.22%) |
Sep 26, 2019 | 56.30 | 56.48 | 54.95 | 55.31 | 6,132,095 | -0.86(-1.53%) |
Sep 25, 2019 | 54.95 | 56.36 | 54.82 | 56.17 | 7,171,586 | +1.17(+2.12%) |
Sep 24, 2019 | 57.09 | 57.34 | 54.95 | 55.01 | 8,783,487 | -2.27(-3.96%) |
Sep 23, 2019 | 56.54 | 57.58 | 56.42 | 57.28 | 5,551,384 | -0.18(-0.32%) |
Sep 20, 2019 | 58.01 | 58.50 | 57.28 | 57.46 | 9,499,754 | -0.31(-0.53%) |
Sep 19, 2019 | 57.34 | 58.26 | 57.28 | 57.77 | 5,564,996 | +0.25(+0.43%) |
Sep 18, 2019 | 57.09 | 57.58 | 56.30 | 57.52 | 6,621,622 | +0.12(+0.21%) |
Sep 17, 2019 | 57.03 | 57.58 | 56.73 | 57.40 | 6,213,489 | -0.12(-0.21%) |
Sep 16, 2019 | 57.03 | 57.77 | 56.23 | 57.52 | 7,459,344 | +0.25(+0.43%) |
Sep 13, 2019 | 57.09 | 57.95 | 56.05 | 57.28 | 7,434,121 | +0.55(+0.97%) |
Sep 12, 2019 | 57.58 | 58.32 | 56.48 | 56.73 | 11,111,110 | -0.61(-1.07%) |
Sep 11, 2019 | 56.05 | 57.34 | 55.50 | 57.34 | 9,315,250 | +1.35(+2.41%) |
Sep 10, 2019 | 54.58 | 56.79 | 54.52 | 55.99 | 10,221,278 | +1.10(+2.01%) |
Sep 09, 2019 | 53.60 | 55.44 | 53.48 | 54.89 | 8,154,783 | +1.53(+2.87%) |
Sep 06, 2019 | 54.03 | 54.03 | 52.50 | 53.36 | 6,994,332 | -0.61(-1.14%) |
Sep 05, 2019 | 55.01 | 56.54 | 53.91 | 53.97 | 14,185,128 | +0.06(+0.11%) |
Sep 04, 2019 | 51.52 | 54.34 | 51.46 | 53.91 | 15,289,443 | +2.88(+5.64%) |
Sep 03, 2019 | 49.62 | 51.40 | 49.50 | 51.03 | 11,043,789 | +0.49(+0.97%) |
Aug 30, 2019 | 49.86 | 50.60 | 49.68 | 50.54 | 7,731,571 | +0.86(+1.73%) |
Aug 29, 2019 | 49.25 | 50.23 | 49.01 | 49.68 | 9,591,248 | +1.04(+2.14%) |
Aug 28, 2019 | 48.52 | 48.95 | 47.54 | 48.64 | 9,419,654 | +0.06(+0.13%) |
Aug 27, 2019 | 49.56 | 49.68 | 48.46 | 48.58 | 10,793,658 | -0.74(-1.49%) |
Aug 26, 2019 | 49.37 | 49.62 | 48.52 | 49.31 | 9,467,421 | +0.49(+1.00%) |
Aug 23, 2019 | 49.56 | 49.62 | 47.54 | 48.82 | 21,000,106 | -1.35(-2.69%) |
Aug 22, 2019 | 50.11 | 50.91 | 49.68 | 50.17 | 11,127,953 | +0.18(+0.37%) |
Aug 21, 2019 | 51.21 | 51.95 | 49.86 | 49.99 | 13,921,807 | -1.35(-2.63%) |
Aug 20, 2019 | 52.56 | 52.68 | 51.03 | 51.33 | 16,705,338 | -1.78(-3.34%) |
Aug 19, 2019 | 54.40 | 54.46 | 52.74 | 53.11 | 18,214,460 | -0.74(-1.37%) |
Aug 16, 2019 | 51.52 | 53.91 | 51.27 | 53.85 | 40,628,544 | +4.78(+9.74%) |
Aug 15, 2019 | 52.31 | 52.87 | 46.86 | 49.07 | 65,404,076 | -6.25(-11.30%) |
Aug 14, 2019 | 56.66 | 56.97 | 54.89 | 55.32 | 14,550,239 | -1.96(-3.42%) |
Aug 13, 2019 | 56.54 | 58.75 | 56.42 | 57.28 | 12,102,817 | +1.84(+3.31%) |
Aug 12, 2019 | 55.38 | 55.68 | 54.83 | 55.44 | 10,526,022 | -0.61(-1.09%) |
Aug 09, 2019 | 58.01 | 58.07 | 55.87 | 56.05 | 12,524,145 | -2.08(-3.58%) |
Aug 08, 2019 | 58.26 | 58.32 | 57.09 | 58.13 | 8,064,490 | +0.18(+0.32%) |
Aug 07, 2019 | 57.83 | 58.01 | 56.54 | 57.95 | 12,534,342 | -0.67(-1.15%) |
Aug 06, 2019 | 59.48 | 59.73 | 58.07 | 58.62 | 10,837,690 | -0.55(-0.93%) |
Aug 05, 2019 | 59.97 | 60.09 | 58.87 | 59.18 | 11,451,801 | -2.08(-3.40%) |
Aug 02, 2019 | 61.32 | 61.75 | 60.16 | 61.26 | 10,495,931 | -0.49(-0.79%) |
Aug 01, 2019 | 63.52 | 64.20 | 61.14 | 61.75 | 14,345,751 | -2.27(-3.54%) |
Jul 31, 2019 | 65.91 | 66.10 | 61.56 | 64.01 | 28,152,510 | -0.43(-0.67%) |
Jul 30, 2019 | 63.65 | 64.81 | 62.97 | 64.44 | 7,385,842 | +0.49(+0.77%) |
Jul 29, 2019 | 64.32 | 64.81 | 63.59 | 63.95 | 6,098,970 | -0.43(-0.67%) |
Jul 26, 2019 | 64.14 | 64.63 | 63.68 | 64.38 | 4,410,144 | +0.49(+0.77%) |
Jul 25, 2019 | 65.12 | 65.36 | 63.46 | 63.89 | 7,528,928 | -1.53(-2.34%) |
Jul 24, 2019 | 64.81 | 65.55 | 64.57 | 65.42 | 7,327,779 | +0.18(+0.28%) |
Jul 23, 2019 | 62.97 | 65.42 | 62.91 | 65.24 | 12,126,199 | +2.70(+4.31%) |
Jul 22, 2019 | 61.56 | 62.67 | 61.56 | 62.54 | 7,072,989 | +1.04(+1.69%) |
Jul 19, 2019 | 61.75 | 62.42 | 61.44 | 61.50 | 5,657,012 | -0.12(-0.20%) |
Jul 18, 2019 | 61.32 | 62.42 | 61.01 | 61.63 | 7,371,605 | +0.49(+0.80%) |
Jul 17, 2019 | 63.52 | 63.52 | 61.14 | 61.14 | 8,746,683 | -2.45(-3.85%) |
Jul 16, 2019 | 62.67 | 63.71 | 62.54 | 63.59 | 6,453,467 | +0.67(+1.07%) |
Jul 15, 2019 | 62.79 | 63.34 | 62.42 | 62.91 | 6,869,810 | -0.61(-0.96%) |
Jul 12, 2019 | 62.36 | 63.65 | 62.12 | 63.52 | 6,398,381 | +1.59(+2.57%) |
Jul 11, 2019 | 62.61 | 63.16 | 61.87 | 61.93 | 5,494,651 | -0.55(-0.88%) |
Jul 10, 2019 | 63.16 | 63.89 | 62.36 | 62.48 | 6,377,510 | -0.31(-0.49%) |
Jul 09, 2019 | 61.99 | 63.03 | 61.50 | 62.79 | 5,786,942 | +0.31(+0.49%) |
Jul 08, 2019 | 63.83 | 63.89 | 62.12 | 62.48 | 7,857,235 | -1.84(-2.86%) |
Jul 05, 2019 | 64.57 | 64.63 | 63.52 | 64.32 | 4,940,978 | -0.67(-1.04%) |
Jul 03, 2019 | 65.30 | 65.30 | 64.57 | 65.00 | 3,619,998 | -0.06(-0.09%) |
Jul 02, 2019 | 65.12 | 65.64 | 64.75 | 65.06 | 4,917,401 | -0.06(-0.09%) |