Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 52.12 | 52.14 | 51.19 | 51.75 | 6,508,386 | -0.17(-0.33%) |
Aug 29, 2019 | 52.35 | 52.47 | 51.54 | 51.93 | 5,842,183 | +0.09(+0.17%) |
Aug 28, 2019 | 51.35 | 52.28 | 51.09 | 51.84 | 6,680,465 | +0.27(+0.52%) |
Aug 27, 2019 | 51.73 | 52.04 | 51.27 | 51.57 | 6,417,258 | +0.25(+0.49%) |
Aug 26, 2019 | 51.56 | 51.58 | 50.77 | 51.31 | 4,976,227 | +0.40(+0.78%) |
Aug 23, 2019 | 52.19 | 52.67 | 50.65 | 50.92 | 9,193,899 | -1.39(-2.66%) |
Aug 22, 2019 | 52.38 | 52.70 | 51.75 | 52.31 | 6,242,933 | +0.07(+0.14%) |
Aug 21, 2019 | 52.16 | 52.34 | 51.86 | 52.24 | 5,516,946 | +0.56(+1.09%) |
Aug 20, 2019 | 52.16 | 52.38 | 51.62 | 51.67 | 6,490,161 | -0.55(-1.05%) |
Aug 19, 2019 | 51.88 | 52.47 | 51.88 | 52.22 | 7,566,634 | +0.79(+1.54%) |
Aug 16, 2019 | 51.65 | 51.73 | 51.18 | 51.43 | 9,322,319 | +0.22(+0.43%) |
Aug 15, 2019 | 51.54 | 51.97 | 51.18 | 51.21 | 5,842,627 | -0.20(-0.40%) |
Aug 14, 2019 | 51.88 | 51.97 | 51.25 | 51.41 | 7,835,367 | -0.96(-1.84%) |
Aug 13, 2019 | 51.90 | 52.94 | 51.90 | 52.37 | 5,920,231 | +0.26(+0.50%) |
Aug 12, 2019 | 52.89 | 53.33 | 51.71 | 52.11 | 7,002,233 | -1.03(-1.93%) |
Aug 09, 2019 | 52.70 | 53.53 | 52.42 | 53.14 | 6,424,655 | +0.34(+0.65%) |
Aug 08, 2019 | 51.90 | 52.86 | 51.81 | 52.80 | 6,370,459 | +0.77(+1.47%) |
Aug 07, 2019 | 51.59 | 52.29 | 50.94 | 52.03 | 6,691,574 | -0.08(-0.16%) |
Aug 06, 2019 | 51.69 | 52.25 | 51.02 | 52.11 | 8,657,313 | +0.51(+0.98%) |
Aug 05, 2019 | 52.37 | 52.63 | 51.21 | 51.61 | 8,875,072 | -1.30(-2.45%) |
Aug 02, 2019 | 53.10 | 53.32 | 52.33 | 52.90 | 8,290,789 | -0.42(-0.79%) |
Aug 01, 2019 | 53.48 | 54.39 | 53.01 | 53.33 | 10,141,161 | -0.04(-0.08%) |
Jul 31, 2019 | 53.47 | 54.34 | 52.26 | 53.37 | 12,726,439 | -1.28(-2.34%) |
Jul 30, 2019 | 55.22 | 55.25 | 54.30 | 54.65 | 8,216,171 | -0.64(-1.15%) |
Jul 29, 2019 | 55.46 | 55.71 | 54.82 | 55.28 | 6,838,890 | +0.77(+1.42%) |
Jul 26, 2019 | 54.04 | 54.61 | 53.69 | 54.51 | 5,881,389 | +0.49(+0.90%) |
Jul 25, 2019 | 54.22 | 54.63 | 53.92 | 54.02 | 4,986,069 | -0.26(-0.48%) |
Jul 24, 2019 | 54.15 | 54.43 | 53.62 | 54.28 | 5,637,777 | +0.20(+0.36%) |
Jul 23, 2019 | 53.00 | 54.12 | 52.68 | 54.08 | 9,642,868 | +1.21(+2.30%) |
Jul 22, 2019 | 53.19 | 53.61 | 52.74 | 52.87 | 7,737,883 | -0.11(-0.20%) |
Jul 19, 2019 | 55.00 | 55.00 | 52.87 | 52.98 | 10,897,605 | -1.77(-3.23%) |
Jul 18, 2019 | 54.27 | 55.06 | 54.00 | 54.74 | 4,913,937 | +0.24(+0.43%) |
Jul 17, 2019 | 54.68 | 54.91 | 54.42 | 54.51 | 5,964,836 | -0.02(-0.03%) |
Jul 16, 2019 | 55.44 | 55.55 | 54.17 | 54.52 | 6,842,285 | -0.92(-1.66%) |
Jul 15, 2019 | 54.56 | 55.59 | 54.44 | 55.44 | 9,201,018 | +1.47(+2.73%) |
Jul 12, 2019 | 53.90 | 54.31 | 53.66 | 53.97 | 5,820,126 | +0.06(+0.11%) |
Jul 11, 2019 | 54.58 | 54.89 | 53.38 | 53.91 | 7,160,824 | -1.03(-1.88%) |
Jul 10, 2019 | 55.39 | 55.82 | 54.49 | 54.95 | 4,999,672 | -0.24(-0.43%) |
Jul 09, 2019 | 54.72 | 55.53 | 54.37 | 55.18 | 6,385,843 | +0.22(+0.40%) |
Jul 08, 2019 | 55.61 | 55.77 | 54.05 | 54.96 | 8,829,648 | -0.86(-1.53%) |
Jul 05, 2019 | 55.84 | 56.48 | 55.67 | 55.82 | 5,056,116 | -0.38(-0.68%) |
Jul 03, 2019 | 56.26 | 56.26 | 55.65 | 56.20 | 3,567,629 | +0.13(+0.23%) |
Jul 02, 2019 | 55.91 | 56.15 | 55.35 | 56.07 | 7,378,798 | +0.77(+1.39%) |
Jul 01, 2019 | 55.39 | 56.09 | 54.80 | 55.30 | 7,390,680 | +0.27(+0.50%) |
Jun 28, 2019 | 54.69 | 55.40 | 54.46 | 55.03 | 24,238,496 | +0.39(+0.72%) |
Jun 27, 2019 | 54.28 | 54.89 | 53.97 | 54.64 | 7,362,665 | +0.33(+0.60%) |
Jun 26, 2019 | 55.79 | 55.83 | 54.23 | 54.31 | 11,637,591 | -1.47(-2.63%) |
Jun 25, 2019 | 56.00 | 57.00 | 55.49 | 55.78 | 7,726,323 | -0.29(-0.52%) |
Jun 24, 2019 | 56.31 | 56.59 | 55.96 | 56.07 | 4,927,715 | -0.44(-0.78%) |
Jun 21, 2019 | 55.82 | 56.58 | 55.61 | 56.51 | 10,703,871 | +0.66(+1.18%) |
Jun 20, 2019 | 56.03 | 56.46 | 55.15 | 55.85 | 6,099,725 | +0.25(+0.45%) |
Jun 19, 2019 | 55.41 | 55.71 | 55.09 | 55.60 | 5,700,427 | +0.05(+0.09%) |
Jun 18, 2019 | 55.10 | 56.12 | 54.88 | 55.55 | 9,067,544 | +0.90(+1.64%) |
Jun 17, 2019 | 54.14 | 54.94 | 53.82 | 54.65 | 6,491,338 | +0.60(+1.12%) |
Jun 14, 2019 | 54.50 | 54.56 | 53.92 | 54.05 | 6,548,409 | -0.51(-0.94%) |
Jun 13, 2019 | 54.01 | 54.78 | 54.00 | 54.56 | 5,466,861 | +0.68(+1.27%) |
Jun 12, 2019 | 53.56 | 54.43 | 53.42 | 53.88 | 7,940,824 | +0.55(+1.03%) |
Jun 11, 2019 | 53.36 | 53.92 | 53.21 | 53.33 | 6,376,299 | -0.02(-0.03%) |
Jun 10, 2019 | 52.77 | 53.47 | 52.67 | 53.35 | 7,365,442 | +0.62(+1.18%) |
Jun 07, 2019 | 51.75 | 52.95 | 51.21 | 52.73 | 7,752,645 | +1.31(+2.54%) |
Jun 06, 2019 | 52.00 | 52.28 | 51.29 | 51.42 | 6,175,424 | -0.57(-1.10%) |
Jun 05, 2019 | 52.28 | 52.32 | 51.31 | 51.99 | 6,478,045 | +0.10(+0.19%) |
Jun 04, 2019 | 51.61 | 52.22 | 51.36 | 51.90 | 7,000,173 | +0.36(+0.70%) |