Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 61.17 | 61.20 | 59.39 | 59.74 | 7,386,708 | -1.56(-2.54%) |
Jul 30, 2019 | 60.98 | 61.34 | 60.77 | 61.30 | 2,977,718 | +0.17(+0.27%) |
Jul 29, 2019 | 60.66 | 61.38 | 60.53 | 61.13 | 5,080,450 | +0.29(+0.48%) |
Jul 26, 2019 | 60.92 | 61.32 | 60.59 | 60.84 | 3,941,902 | -0.07(-0.11%) |
Jul 25, 2019 | 61.43 | 61.78 | 60.52 | 60.90 | 5,468,215 | -0.91(-1.47%) |
Jul 24, 2019 | 61.06 | 62.09 | 61.05 | 61.81 | 5,843,279 | +0.46(+0.75%) |
Jul 23, 2019 | 59.76 | 61.37 | 59.58 | 61.35 | 7,663,108 | +1.75(+2.94%) |
Jul 22, 2019 | 59.76 | 59.93 | 59.38 | 59.60 | 4,922,739 | +0.37(+0.62%) |
Jul 19, 2019 | 61.13 | 61.35 | 59.18 | 59.23 | 8,127,032 | -1.70(-2.79%) |
Jul 18, 2019 | 60.07 | 60.93 | 59.94 | 60.93 | 4,609,276 | +0.40(+0.66%) |
Jul 17, 2019 | 61.49 | 61.53 | 60.48 | 60.53 | 7,744,588 | -0.88(-1.44%) |
Jul 16, 2019 | 60.17 | 61.52 | 60.02 | 61.42 | 10,612,050 | +1.42(+2.37%) |
Jul 15, 2019 | 59.87 | 60.69 | 59.62 | 60.00 | 6,055,985 | +0.05(+0.08%) |
Jul 12, 2019 | 58.57 | 60.52 | 58.37 | 59.95 | 10,330,240 | +1.45(+2.48%) |
Jul 11, 2019 | 58.59 | 59.12 | 57.83 | 58.50 | 13,052,122 | +0.67(+1.16%) |
Jul 10, 2019 | 57.70 | 58.03 | 57.14 | 57.83 | 7,986,775 | +0.50(+0.87%) |
Jul 09, 2019 | 57.93 | 58.34 | 56.95 | 57.34 | 8,081,052 | -0.40(-0.69%) |
Jul 08, 2019 | 57.28 | 58.03 | 57.22 | 57.73 | 8,018,941 | +0.65(+1.14%) |
Jul 05, 2019 | 57.52 | 57.75 | 56.26 | 57.08 | 6,063,987 | -0.44(-0.76%) |
Jul 03, 2019 | 57.37 | 57.98 | 57.27 | 57.52 | 3,397,412 | +0.59(+1.04%) |
Jul 02, 2019 | 56.99 | 57.59 | 56.49 | 56.93 | 7,031,998 | +0.73(+1.30%) |
Jul 01, 2019 | 55.72 | 56.30 | 55.67 | 56.20 | 5,162,818 | +1.01(+1.83%) |
Jun 28, 2019 | 55.32 | 55.84 | 55.14 | 55.19 | 8,262,464 | -0.07(-0.12%) |
Jun 27, 2019 | 55.19 | 55.84 | 54.94 | 55.25 | 4,499,379 | +0.43(+0.78%) |
Jun 26, 2019 | 54.52 | 55.24 | 54.30 | 54.83 | 4,563,477 | +0.45(+0.82%) |
Jun 25, 2019 | 54.51 | 55.16 | 54.32 | 54.38 | 3,680,993 | -0.15(-0.27%) |
Jun 24, 2019 | 54.55 | 54.68 | 54.14 | 54.52 | 2,978,057 | +0.08(+0.14%) |
Jun 21, 2019 | 54.46 | 55.29 | 54.02 | 54.45 | 8,816,531 | +0.02(+0.04%) |
Jun 20, 2019 | 55.28 | 55.31 | 53.80 | 54.43 | 5,199,033 | -0.38(-0.69%) |
Jun 19, 2019 | 54.73 | 55.00 | 54.41 | 54.81 | 3,287,402 | +0.32(+0.59%) |
Jun 18, 2019 | 54.41 | 54.96 | 53.93 | 54.49 | 3,745,731 | +0.35(+0.65%) |
Jun 17, 2019 | 54.24 | 54.40 | 53.74 | 54.14 | 4,172,383 | -0.31(-0.57%) |
Jun 14, 2019 | 55.01 | 55.07 | 54.24 | 54.45 | 4,506,574 | -0.52(-0.94%) |
Jun 13, 2019 | 54.16 | 55.66 | 54.14 | 54.96 | 6,479,097 | +1.04(+1.93%) |
Jun 12, 2019 | 53.53 | 53.95 | 53.39 | 53.92 | 3,965,595 | +0.55(+1.04%) |
Jun 11, 2019 | 53.50 | 53.79 | 52.98 | 53.37 | 2,914,026 | +0.15(+0.27%) |
Jun 10, 2019 | 53.97 | 54.35 | 53.14 | 53.22 | 3,405,907 | -0.33(-0.62%) |
Jun 07, 2019 | 53.41 | 54.31 | 53.41 | 53.55 | 4,354,792 | +0.37(+0.69%) |
Jun 06, 2019 | 53.54 | 53.70 | 52.86 | 53.18 | 6,367,475 | -0.24(-0.46%) |
Jun 05, 2019 | 53.34 | 53.71 | 52.74 | 53.43 | 6,559,962 | +0.61(+1.16%) |
Jun 04, 2019 | 51.39 | 52.87 | 51.36 | 52.81 | 7,834,770 | +2.15(+4.24%) |
Jun 03, 2019 | 50.06 | 51.25 | 49.99 | 50.66 | 7,449,907 | +0.58(+1.16%) |
May 31, 2019 | 51.02 | 51.35 | 49.90 | 50.08 | 5,774,202 | -1.49(-2.89%) |
May 30, 2019 | 51.91 | 52.32 | 51.41 | 51.57 | 3,820,914 | -0.33(-0.64%) |
May 29, 2019 | 52.27 | 52.27 | 51.35 | 51.90 | 4,041,022 | -0.50(-0.95%) |
May 28, 2019 | 52.65 | 53.12 | 52.39 | 52.40 | 3,444,737 | -0.23(-0.44%) |
May 24, 2019 | 52.92 | 53.12 | 52.23 | 52.63 | 2,574,024 | +0.12(+0.22%) |
May 23, 2019 | 52.17 | 53.24 | 51.77 | 52.51 | 5,355,033 | -0.06(-0.11%) |
May 22, 2019 | 52.99 | 53.33 | 52.41 | 52.57 | 3,719,116 | -0.75(-1.40%) |
May 21, 2019 | 53.17 | 53.51 | 53.09 | 53.32 | 2,896,582 | +0.53(+1.01%) |
May 20, 2019 | 52.51 | 53.16 | 52.27 | 52.78 | 3,827,622 | -0.59(-1.11%) |
May 17, 2019 | 53.25 | 54.01 | 52.99 | 53.38 | 4,082,283 | -0.48(-0.88%) |
May 16, 2019 | 53.62 | 54.42 | 53.62 | 53.85 | 2,808,762 | +0.32(+0.60%) |
May 15, 2019 | 53.08 | 53.84 | 52.60 | 53.53 | 3,084,114 | -0.19(-0.36%) |
May 14, 2019 | 53.39 | 54.10 | 53.24 | 53.73 | 2,533,225 | +0.44(+0.82%) |
May 13, 2019 | 53.91 | 53.99 | 52.58 | 53.29 | 5,371,721 | -1.77(-3.21%) |
May 10, 2019 | 54.70 | 55.30 | 53.54 | 55.06 | 3,843,709 | +0.03(+0.05%) |
May 09, 2019 | 54.59 | 55.17 | 54.16 | 55.03 | 5,145,241 | +0.14(+0.25%) |
May 08, 2019 | 55.21 | 55.51 | 54.63 | 54.89 | 3,744,623 | -0.70(-1.26%) |
May 07, 2019 | 55.67 | 55.92 | 54.78 | 55.59 | 4,920,402 | -0.54(-0.97%) |
May 06, 2019 | 55.41 | 56.37 | 55.18 | 56.14 | 4,222,093 | -0.07(-0.12%) |
May 03, 2019 | 56.14 | 56.53 | 55.94 | 56.21 | 4,805,408 | +0.14(+0.24%) |
May 02, 2019 | 55.74 | 56.48 | 55.67 | 56.07 | 3,523,220 | +0.47(+0.84%) |