Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 55.50 | 55.54 | 55.49 | 55.52 | 513,153 | +0.02(+0.03%) |
Sep 27, 2019 | 55.48 | 55.53 | 55.47 | 55.50 | 429,979 | +0.02(+0.03%) |
Sep 26, 2019 | 55.51 | 55.52 | 55.48 | 55.48 | 437,399 | +0.04(+0.07%) |
Sep 25, 2019 | 55.51 | 55.52 | 55.45 | 55.45 | 637,017 | -0.07(-0.13%) |
Sep 24, 2019 | 55.47 | 55.55 | 55.47 | 55.52 | 802,014 | +0.05(+0.08%) |
Sep 23, 2019 | 55.47 | 55.51 | 55.47 | 55.47 | 290,845 | +0.04(+0.07%) |
Sep 20, 2019 | 55.41 | 55.45 | 55.38 | 55.44 | 511,629 | +0.04(+0.07%) |
Sep 19, 2019 | 55.41 | 55.42 | 55.38 | 55.40 | 231,437 | +0.03(+0.05%) |
Sep 18, 2019 | 55.42 | 55.46 | 55.36 | 55.37 | 1,841,825 | -0.03(-0.05%) |
Sep 17, 2019 | 55.36 | 55.41 | 55.36 | 55.40 | 387,602 | +0.03(+0.05%) |
Sep 16, 2019 | 55.36 | 55.37 | 55.35 | 55.37 | 428,751 | +0.05(+0.10%) |
Sep 13, 2019 | 55.37 | 55.38 | 55.31 | 55.32 | 357,218 | -0.08(-0.15%) |
Sep 12, 2019 | 55.47 | 55.47 | 55.40 | 55.40 | 762,206 | -0.03(-0.05%) |
Sep 11, 2019 | 55.43 | 55.46 | 55.43 | 55.43 | 434,640 | -0.01(-0.02%) |
Sep 10, 2019 | 55.50 | 55.52 | 55.43 | 55.44 | 283,184 | -0.09(-0.16%) |
Sep 09, 2019 | 55.54 | 55.55 | 55.51 | 55.53 | 872,458 | -0.05(-0.10%) |
Sep 06, 2019 | 55.59 | 55.60 | 55.57 | 55.58 | 759,322 | +0.00(+0.00%) |
Sep 05, 2019 | 55.63 | 55.63 | 55.55 | 55.58 | 809,409 | -0.10(-0.18%) |
Sep 04, 2019 | 55.64 | 55.69 | 55.64 | 55.68 | 379,551 | +0.03(+0.05%) |
Sep 03, 2019 | 55.62 | 55.68 | 55.59 | 55.66 | 750,158 | +0.04(+0.07%) |
Aug 30, 2019 | 55.58 | 55.62 | 55.57 | 55.62 | 411,541 | +0.02(+0.03%) |
Aug 29, 2019 | 55.62 | 55.62 | 55.57 | 55.60 | 1,939,612 | -0.01(-0.02%) |
Aug 28, 2019 | 55.61 | 55.62 | 55.60 | 55.61 | 1,821,533 | +0.01(+0.02%) |
Aug 27, 2019 | 55.57 | 55.60 | 55.56 | 55.60 | 427,389 | +0.04(+0.07%) |
Aug 26, 2019 | 55.58 | 55.61 | 55.55 | 55.56 | 396,324 | -0.04(-0.07%) |
Aug 23, 2019 | 55.53 | 55.62 | 55.52 | 55.60 | 1,240,451 | +0.09(+0.16%) |
Aug 22, 2019 | 55.52 | 55.55 | 55.49 | 55.51 | 706,839 | -0.02(-0.03%) |
Aug 21, 2019 | 55.56 | 55.57 | 55.52 | 55.53 | 724,065 | -0.06(-0.11%) |
Aug 20, 2019 | 55.59 | 55.61 | 55.58 | 55.59 | 348,211 | +0.04(+0.07%) |
Aug 19, 2019 | 55.58 | 55.58 | 55.54 | 55.55 | 322,194 | -0.06(-0.11%) |
Aug 16, 2019 | 55.59 | 55.62 | 55.56 | 55.62 | 338,534 | +0.00(+0.00%) |
Aug 15, 2019 | 55.54 | 55.62 | 55.53 | 55.62 | 587,835 | +0.13(+0.23%) |
Aug 14, 2019 | 55.49 | 55.53 | 55.48 | 55.49 | 603,359 | +0.05(+0.10%) |
Aug 13, 2019 | 55.49 | 55.49 | 55.41 | 55.43 | 456,940 | -0.06(-0.11%) |
Aug 12, 2019 | 55.48 | 55.51 | 55.47 | 55.50 | 334,509 | +0.05(+0.08%) |
Aug 09, 2019 | 55.47 | 55.49 | 55.43 | 55.45 | 261,350 | -0.02(-0.03%) |
Aug 08, 2019 | 55.45 | 55.47 | 55.42 | 55.47 | 234,744 | -0.02(-0.03%) |
Aug 07, 2019 | 55.55 | 55.57 | 55.46 | 55.49 | 506,978 | +0.01(+0.02%) |
Aug 06, 2019 | 55.44 | 55.48 | 55.43 | 55.48 | 441,013 | +0.04(+0.07%) |
Aug 05, 2019 | 55.43 | 55.48 | 55.43 | 55.44 | 1,652,003 | +0.11(+0.21%) |
Aug 02, 2019 | 55.32 | 55.35 | 55.31 | 55.33 | 396,368 | +0.01(+0.02%) |
Aug 01, 2019 | 55.21 | 55.35 | 55.19 | 55.32 | 385,207 | +0.15(+0.27%) |
Jul 31, 2019 | 55.21 | 55.23 | 55.09 | 55.17 | 542,801 | -0.02(-0.03%) |
Jul 30, 2019 | 55.19 | 55.19 | 55.17 | 55.19 | 349,889 | +0.01(+0.02%) |
Jul 29, 2019 | 55.18 | 55.19 | 55.17 | 55.18 | 464,855 | +0.01(+0.02%) |
Jul 26, 2019 | 55.16 | 55.17 | 55.13 | 55.17 | 283,247 | +0.00(+0.01%) |
Jul 25, 2019 | 55.18 | 55.18 | 55.15 | 55.16 | 371,529 | -0.01(-0.02%) |
Jul 24, 2019 | 55.20 | 55.21 | 55.18 | 55.18 | 394,846 | -0.02(-0.03%) |
Jul 23, 2019 | 55.20 | 55.21 | 55.18 | 55.20 | 401,177 | -0.01(-0.02%) |
Jul 22, 2019 | 55.21 | 55.22 | 55.21 | 55.21 | 294,132 | +0.00(+0.00%) |
Jul 19, 2019 | 55.21 | 55.22 | 55.18 | 55.21 | 313,765 | -0.03(-0.05%) |
Jul 18, 2019 | 55.17 | 55.26 | 55.16 | 55.23 | 551,705 | +0.06(+0.12%) |
Jul 17, 2019 | 55.13 | 55.18 | 55.13 | 55.17 | 332,098 | +0.05(+0.10%) |
Jul 16, 2019 | 55.12 | 55.13 | 55.11 | 55.11 | 1,631,006 | -0.04(-0.07%) |
Jul 15, 2019 | 55.15 | 55.16 | 55.14 | 55.15 | 710,858 | +0.00(+0.00%) |
Jul 12, 2019 | 55.12 | 55.15 | 55.11 | 55.15 | 652,208 | +0.03(+0.05%) |
Jul 11, 2019 | 55.14 | 55.16 | 55.12 | 55.12 | 346,063 | -0.03(-0.05%) |
Jul 10, 2019 | 55.11 | 55.16 | 55.10 | 55.15 | 307,931 | +0.08(+0.15%) |
Jul 09, 2019 | 55.10 | 55.10 | 55.06 | 55.07 | 254,974 | -0.01(-0.02%) |
Jul 08, 2019 | 55.11 | 55.12 | 55.08 | 55.08 | 270,506 | -0.02(-0.04%) |
Jul 05, 2019 | 55.12 | 55.12 | 55.09 | 55.11 | 955,837 | -0.11(-0.20%) |
Jul 03, 2019 | 55.21 | 55.22 | 55.20 | 55.21 | 322,468 | +0.01(+0.02%) |
Jul 02, 2019 | 55.17 | 55.21 | 55.17 | 55.20 | 263,697 | +0.05(+0.09%) |