Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 54.33 | 54.34 | 54.32 | 54.34 | 564,416 | +0.03(+0.06%) |
Jul 30, 2019 | 54.32 | 54.33 | 54.31 | 54.31 | 838,167 | -0.01(-0.02%) |
Jul 29, 2019 | 54.31 | 54.32 | 54.31 | 54.32 | 294,135 | +0.01(+0.02%) |
Jul 26, 2019 | 54.32 | 54.32 | 54.30 | 54.31 | 494,081 | +0.00(+0.00%) |
Jul 25, 2019 | 54.30 | 54.32 | 54.30 | 54.31 | 607,151 | +0.02(+0.03%) |
Jul 24, 2019 | 54.30 | 54.31 | 54.29 | 54.29 | 842,937 | -0.01(-0.02%) |
Jul 23, 2019 | 54.30 | 54.30 | 54.29 | 54.30 | 500,905 | +0.01(+0.02%) |
Jul 22, 2019 | 54.30 | 54.30 | 54.29 | 54.29 | 561,026 | +0.01(+0.02%) |
Jul 19, 2019 | 54.29 | 54.30 | 54.28 | 54.28 | 673,838 | +0.00(+0.00%) |
Jul 18, 2019 | 54.28 | 54.29 | 54.28 | 54.28 | 682,953 | +0.00(+0.00%) |
Jul 17, 2019 | 54.28 | 54.28 | 54.27 | 54.28 | 523,491 | +0.01(+0.02%) |
Jul 16, 2019 | 54.27 | 54.28 | 54.26 | 54.27 | 733,106 | +0.01(+0.02%) |
Jul 15, 2019 | 54.27 | 54.28 | 54.26 | 54.26 | 811,304 | +0.00(+0.00%) |
Jul 12, 2019 | 54.26 | 54.27 | 54.25 | 54.26 | 644,377 | +0.01(+0.02%) |
Jul 11, 2019 | 54.25 | 54.26 | 54.25 | 54.25 | 940,908 | +0.01(+0.02%) |
Jul 10, 2019 | 54.25 | 54.25 | 54.24 | 54.25 | 584,710 | +0.00(+0.00%) |
Jul 09, 2019 | 54.24 | 54.25 | 54.24 | 54.25 | 585,702 | +0.00(+0.00%) |
Jul 08, 2019 | 54.25 | 54.25 | 54.24 | 54.25 | 809,601 | +0.00(+0.00%) |
Jul 05, 2019 | 54.25 | 54.25 | 54.23 | 54.25 | 299,262 | +0.01(+0.02%) |
Jul 03, 2019 | 54.24 | 54.24 | 54.22 | 54.24 | 892,913 | +0.02(+0.03%) |
Jul 02, 2019 | 54.22 | 54.23 | 54.21 | 54.22 | 613,026 | +0.01(+0.02%) |
Jul 01, 2019 | 54.21 | 54.23 | 54.21 | 54.21 | 1,674,487 | -0.01(-0.02%) |
Jun 28, 2019 | 54.22 | 54.23 | 54.21 | 54.22 | 1,226,620 | +0.01(+0.03%) |
Jun 27, 2019 | 54.20 | 54.21 | 54.19 | 54.20 | 446,074 | +0.00(+0.00%) |
Jun 26, 2019 | 54.20 | 54.21 | 54.19 | 54.20 | 411,729 | +0.00(+0.00%) |
Jun 25, 2019 | 54.19 | 54.20 | 54.19 | 54.20 | 734,515 | +0.02(+0.03%) |
Jun 24, 2019 | 54.18 | 54.19 | 54.18 | 54.19 | 586,631 | +0.02(+0.03%) |
Jun 21, 2019 | 54.17 | 54.19 | 54.16 | 54.17 | 633,631 | +0.01(+0.02%) |
Jun 20, 2019 | 54.18 | 54.18 | 54.16 | 54.16 | 793,051 | +0.01(+0.02%) |
Jun 19, 2019 | 54.16 | 54.17 | 54.15 | 54.15 | 568,551 | -0.01(-0.02%) |
Jun 18, 2019 | 54.16 | 54.16 | 54.14 | 54.16 | 821,464 | +0.00(+0.00%) |
Jun 17, 2019 | 54.15 | 54.16 | 54.15 | 54.16 | 436,977 | +0.02(+0.03%) |
Jun 14, 2019 | 54.15 | 54.15 | 54.13 | 54.14 | 609,325 | +0.00(+0.00%) |
Jun 13, 2019 | 54.13 | 54.14 | 54.12 | 54.14 | 851,544 | +0.02(+0.03%) |
Jun 12, 2019 | 54.13 | 54.14 | 54.11 | 54.12 | 592,369 | -0.01(-0.02%) |
Jun 11, 2019 | 54.13 | 54.13 | 54.12 | 54.13 | 523,245 | +0.01(+0.02%) |
Jun 10, 2019 | 54.14 | 54.14 | 54.11 | 54.12 | 1,239,765 | -0.02(-0.03%) |
Jun 07, 2019 | 54.14 | 54.15 | 54.13 | 54.14 | 534,519 | +0.01(+0.02%) |
Jun 06, 2019 | 54.12 | 54.13 | 54.11 | 54.13 | 1,240,519 | +0.00(+0.00%) |
Jun 05, 2019 | 54.12 | 54.13 | 54.11 | 54.13 | 699,714 | +0.01(+0.02%) |
Jun 04, 2019 | 54.11 | 54.13 | 54.11 | 54.12 | 1,927,582 | +0.00(+0.00%) |
Jun 03, 2019 | 54.10 | 54.12 | 54.10 | 54.12 | 2,482,806 | +0.03(+0.05%) |
May 31, 2019 | 54.10 | 54.10 | 54.08 | 54.10 | 1,086,907 | +0.01(+0.01%) |
May 30, 2019 | 54.07 | 54.09 | 54.06 | 54.09 | 1,381,593 | +0.02(+0.03%) |
May 29, 2019 | 54.07 | 54.08 | 54.06 | 54.07 | 870,945 | +0.00(+0.00%) |
May 28, 2019 | 54.06 | 54.07 | 54.05 | 54.07 | 526,930 | +0.02(+0.03%) |
May 24, 2019 | 54.05 | 54.07 | 54.04 | 54.05 | 587,267 | +0.00(+0.01%) |
May 23, 2019 | 54.04 | 54.05 | 54.03 | 54.05 | 748,099 | +0.02(+0.03%) |
May 22, 2019 | 54.03 | 54.04 | 54.03 | 54.03 | 612,819 | -0.00(-0.01%) |
May 21, 2019 | 54.03 | 54.04 | 54.03 | 54.03 | 681,223 | +0.00(+0.00%) |
May 20, 2019 | 54.03 | 54.03 | 54.02 | 54.03 | 610,197 | +0.01(+0.02%) |
May 17, 2019 | 54.03 | 54.03 | 54.02 | 54.03 | 431,886 | +0.01(+0.02%) |
May 16, 2019 | 54.03 | 54.03 | 54.01 | 54.02 | 675,585 | +0.01(+0.02%) |
May 15, 2019 | 54.02 | 54.02 | 54.01 | 54.01 | 995,032 | +0.00(+0.00%) |
May 14, 2019 | 54.01 | 54.02 | 54.00 | 54.01 | 962,977 | +0.00(+0.00%) |
May 13, 2019 | 54.00 | 54.01 | 53.99 | 54.01 | 559,948 | +0.02(+0.03%) |
May 10, 2019 | 53.99 | 54.00 | 53.98 | 53.99 | 396,850 | -0.01(-0.02%) |
May 09, 2019 | 53.99 | 54.00 | 53.98 | 54.00 | 639,177 | +0.02(+0.03%) |
May 08, 2019 | 53.98 | 53.99 | 53.97 | 53.98 | 1,049,887 | +0.00(+0.00%) |
May 07, 2019 | 53.97 | 53.98 | 53.97 | 53.98 | 918,199 | +0.01(+0.02%) |
May 06, 2019 | 53.97 | 53.98 | 53.96 | 53.97 | 464,369 | +0.01(+0.02%) |
May 03, 2019 | 53.96 | 53.97 | 53.95 | 53.96 | 451,239 | +0.00(+0.00%) |
May 02, 2019 | 53.96 | 53.97 | 53.95 | 53.96 | 648,643 | +0.00(+0.00%) |