Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 53.79 | 53.79 | 51.69 | 52.32 | 12,877,187 | -1.11(-2.07%) |
Jul 30, 2019 | 53.68 | 54.03 | 53.37 | 53.43 | 6,851,582 | -0.53(-0.98%) |
Jul 29, 2019 | 54.63 | 54.63 | 53.71 | 53.95 | 8,003,652 | -0.41(-0.75%) |
Jul 26, 2019 | 54.22 | 54.50 | 54.09 | 54.36 | 6,518,271 | +0.20(+0.36%) |
Jul 25, 2019 | 54.24 | 54.48 | 53.97 | 54.17 | 8,797,961 | +0.17(+0.31%) |
Jul 24, 2019 | 53.39 | 54.10 | 53.32 | 54.00 | 11,598,838 | +0.61(+1.15%) |
Jul 23, 2019 | 53.95 | 54.03 | 53.38 | 53.39 | 8,760,416 | -0.14(-0.26%) |
Jul 22, 2019 | 53.79 | 53.97 | 53.48 | 53.53 | 9,428,401 | +0.06(+0.10%) |
Jul 19, 2019 | 54.19 | 54.39 | 53.45 | 53.47 | 12,550,906 | -0.54(-1.00%) |
Jul 18, 2019 | 53.61 | 54.03 | 53.53 | 54.01 | 12,787,489 | +0.12(+0.22%) |
Jul 17, 2019 | 54.64 | 54.78 | 53.89 | 53.89 | 9,782,616 | -0.58(-1.06%) |
Jul 16, 2019 | 54.99 | 55.27 | 54.45 | 54.47 | 10,436,828 | -0.63(-1.15%) |
Jul 15, 2019 | 55.39 | 55.39 | 54.84 | 55.10 | 11,584,021 | -0.26(-0.47%) |
Jul 12, 2019 | 55.62 | 55.62 | 54.88 | 55.36 | 12,137,879 | -0.17(-0.30%) |
Jul 11, 2019 | 55.70 | 55.73 | 54.98 | 55.52 | 12,047,092 | -0.15(-0.27%) |
Jul 10, 2019 | 55.48 | 56.00 | 55.30 | 55.67 | 17,350,862 | +0.51(+0.92%) |
Jul 09, 2019 | 54.79 | 55.19 | 54.62 | 55.16 | 15,502,758 | +0.06(+0.12%) |
Jul 08, 2019 | 54.78 | 55.23 | 54.62 | 55.10 | 17,401,158 | +0.23(+0.42%) |
Jul 05, 2019 | 54.17 | 55.09 | 54.00 | 54.87 | 14,952,101 | +0.39(+0.71%) |
Jul 03, 2019 | 54.10 | 54.56 | 54.03 | 54.48 | 10,792,623 | +0.37(+0.68%) |
Jul 02, 2019 | 53.57 | 54.20 | 53.47 | 54.11 | 18,983,210 | +0.42(+0.78%) |
Jul 01, 2019 | 52.90 | 53.77 | 52.78 | 53.69 | 22,082,322 | +0.96(+1.83%) |
Jun 28, 2019 | 52.66 | 52.83 | 52.16 | 52.73 | 45,994,764 | +0.19(+0.35%) |
Jun 27, 2019 | 52.76 | 53.12 | 52.53 | 52.54 | 13,619,812 | +0.10(+0.19%) |
Jun 26, 2019 | 52.23 | 52.61 | 52.05 | 52.44 | 16,255,457 | +0.55(+1.05%) |
Jun 25, 2019 | 52.64 | 52.92 | 51.89 | 51.90 | 27,506,140 | -0.62(-1.18%) |
Jun 24, 2019 | 52.06 | 53.03 | 51.74 | 52.52 | 21,116,322 | +0.57(+1.10%) |
Jun 21, 2019 | 52.89 | 52.90 | 51.89 | 51.94 | 48,802,288 | -0.81(-1.53%) |
Jun 20, 2019 | 51.81 | 53.19 | 51.40 | 52.75 | 58,525,536 | +3.99(+8.18%) |
Jun 19, 2019 | 48.82 | 49.17 | 48.36 | 48.76 | 38,248,852 | -0.20(-0.42%) |
Jun 18, 2019 | 48.92 | 49.61 | 48.51 | 48.96 | 22,688,658 | -0.21(-0.43%) |
Jun 17, 2019 | 49.37 | 49.56 | 49.01 | 49.17 | 16,431,338 | -0.14(-0.28%) |
Jun 14, 2019 | 49.62 | 49.82 | 49.31 | 49.31 | 14,016,548 | -0.52(-1.04%) |
Jun 13, 2019 | 49.96 | 49.96 | 49.46 | 49.83 | 12,197,170 | +0.20(+0.41%) |
Jun 12, 2019 | 49.68 | 50.03 | 49.45 | 49.63 | 11,058,817 | -0.30(-0.59%) |
Jun 11, 2019 | 50.44 | 50.54 | 49.83 | 49.92 | 12,196,486 | -0.06(-0.13%) |
Jun 10, 2019 | 49.68 | 50.36 | 49.58 | 49.99 | 14,029,073 | +0.69(+1.41%) |
Jun 07, 2019 | 48.87 | 49.44 | 48.85 | 49.29 | 12,524,244 | +0.62(+1.27%) |
Jun 06, 2019 | 48.21 | 48.81 | 48.00 | 48.67 | 11,092,667 | +0.45(+0.94%) |
Jun 05, 2019 | 48.85 | 49.28 | 47.99 | 48.22 | 17,130,694 | +0.07(+0.15%) |
Jun 04, 2019 | 47.01 | 48.35 | 46.86 | 48.15 | 18,446,664 | +1.65(+3.54%) |
Jun 03, 2019 | 46.80 | 47.27 | 46.18 | 46.50 | 18,836,860 | -0.33(-0.71%) |
May 31, 2019 | 47.43 | 47.54 | 46.75 | 46.83 | 12,799,973 | -1.04(-2.17%) |
May 30, 2019 | 48.06 | 48.16 | 47.63 | 47.87 | 9,258,864 | +0.03(+0.06%) |
May 29, 2019 | 47.60 | 47.95 | 47.25 | 47.84 | 12,856,199 | -0.06(-0.12%) |
May 28, 2019 | 49.13 | 49.31 | 47.90 | 47.90 | 30,501,250 | -0.94(-1.93%) |
May 24, 2019 | 49.41 | 49.49 | 48.67 | 48.84 | 9,394,750 | -0.29(-0.58%) |
May 23, 2019 | 49.72 | 49.72 | 48.60 | 49.13 | 11,621,940 | -1.04(-2.07%) |
May 22, 2019 | 50.19 | 50.49 | 50.02 | 50.16 | 9,064,515 | +0.03(+0.06%) |
May 21, 2019 | 50.17 | 50.23 | 50.00 | 50.14 | 9,164,306 | +0.47(+0.95%) |
May 20, 2019 | 49.93 | 50.31 | 49.54 | 49.66 | 10,610,250 | -0.78(-1.54%) |
May 17, 2019 | 50.16 | 50.83 | 50.16 | 50.44 | 9,785,545 | -0.13(-0.26%) |
May 16, 2019 | 50.82 | 51.04 | 50.49 | 50.57 | 10,819,314 | +0.07(+0.15%) |
May 15, 2019 | 49.90 | 50.73 | 49.83 | 50.50 | 9,262,754 | +0.40(+0.79%) |
May 14, 2019 | 49.65 | 50.55 | 49.39 | 50.10 | 12,447,554 | +0.65(+1.31%) |
May 13, 2019 | 49.72 | 49.93 | 49.42 | 49.45 | 11,521,460 | -1.13(-2.23%) |
May 10, 2019 | 49.77 | 50.87 | 49.53 | 50.58 | 12,101,144 | +0.37(+0.74%) |
May 09, 2019 | 49.48 | 50.30 | 49.13 | 50.21 | 11,573,428 | +0.24(+0.48%) |
May 08, 2019 | 50.30 | 50.38 | 49.80 | 49.97 | 11,592,927 | -0.01(-0.02%) |
May 07, 2019 | 50.16 | 50.57 | 49.66 | 49.98 | 12,654,496 | -0.79(-1.55%) |
May 06, 2019 | 49.89 | 50.91 | 49.82 | 50.77 | 10,053,878 | +0.06(+0.11%) |
May 03, 2019 | 50.72 | 50.92 | 50.60 | 50.71 | 11,956,581 | +0.18(+0.35%) |
May 02, 2019 | 50.73 | 50.95 | 50.41 | 50.53 | 10,428,600 | -0.26(-0.51%) |