Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 54.48 | 54.93 | 54.32 | 54.70 | 2,450,507 | +0.21(+0.39%) |
Sep 27, 2019 | 54.71 | 54.80 | 54.32 | 54.48 | 2,015,570 | -0.09(-0.17%) |
Sep 26, 2019 | 55.03 | 55.24 | 54.25 | 54.58 | 1,945,145 | +0.13(+0.23%) |
Sep 25, 2019 | 54.42 | 54.82 | 54.24 | 54.45 | 1,664,652 | +0.14(+0.25%) |
Sep 24, 2019 | 54.00 | 54.42 | 53.87 | 54.31 | 2,229,482 | +0.53(+0.98%) |
Sep 23, 2019 | 54.26 | 54.46 | 53.46 | 53.79 | 1,556,004 | -0.38(-0.71%) |
Sep 20, 2019 | 54.33 | 54.63 | 54.12 | 54.17 | 3,405,716 | -0.01(-0.02%) |
Sep 19, 2019 | 54.21 | 54.37 | 53.94 | 54.18 | 1,201,821 | +0.11(+0.20%) |
Sep 18, 2019 | 54.77 | 54.87 | 53.51 | 54.07 | 2,420,781 | -0.46(-0.84%) |
Sep 17, 2019 | 54.25 | 54.91 | 54.14 | 54.53 | 2,022,260 | +0.31(+0.58%) |
Sep 16, 2019 | 53.89 | 54.44 | 53.59 | 54.21 | 1,851,868 | +0.37(+0.68%) |
Sep 13, 2019 | 53.76 | 54.37 | 53.63 | 53.85 | 1,962,863 | -0.30(-0.55%) |
Sep 12, 2019 | 54.79 | 54.79 | 53.95 | 54.14 | 1,367,027 | -0.08(-0.14%) |
Sep 11, 2019 | 53.49 | 54.31 | 53.23 | 54.22 | 2,529,343 | +0.73(+1.37%) |
Sep 10, 2019 | 54.27 | 54.54 | 53.12 | 53.49 | 4,396,229 | -1.05(-1.93%) |
Sep 09, 2019 | 54.61 | 54.78 | 54.07 | 54.54 | 1,834,509 | -0.04(-0.08%) |
Sep 06, 2019 | 54.67 | 54.85 | 54.26 | 54.59 | 3,111,710 | +1.17(+2.20%) |
Sep 05, 2019 | 54.15 | 54.20 | 53.34 | 53.41 | 1,941,716 | -0.42(-0.79%) |
Sep 04, 2019 | 54.13 | 54.31 | 53.38 | 53.84 | 2,546,093 | -0.31(-0.57%) |
Sep 03, 2019 | 53.55 | 54.15 | 53.12 | 54.14 | 2,355,614 | +0.77(+1.43%) |
Aug 30, 2019 | 53.51 | 54.11 | 53.36 | 53.38 | 2,740,644 | +0.35(+0.66%) |
Aug 29, 2019 | 53.06 | 53.22 | 52.52 | 53.03 | 3,533,136 | +0.38(+0.72%) |
Aug 28, 2019 | 52.43 | 52.87 | 52.22 | 52.65 | 2,785,366 | +0.35(+0.66%) |
Aug 27, 2019 | 53.45 | 53.53 | 52.15 | 52.31 | 3,252,341 | -1.31(-2.44%) |
Aug 26, 2019 | 53.43 | 53.86 | 53.17 | 53.61 | 2,875,681 | +0.34(+0.63%) |
Aug 23, 2019 | 53.81 | 53.92 | 52.77 | 53.27 | 3,770,802 | -0.52(-0.97%) |
Aug 22, 2019 | 53.42 | 53.97 | 53.15 | 53.80 | 1,835,160 | +0.44(+0.82%) |
Aug 21, 2019 | 53.52 | 53.76 | 52.93 | 53.36 | 1,617,429 | +0.10(+0.19%) |
Aug 20, 2019 | 54.13 | 54.13 | 52.89 | 53.26 | 2,766,474 | -1.01(-1.86%) |
Aug 19, 2019 | 53.76 | 54.34 | 53.50 | 54.27 | 2,123,746 | +0.55(+1.02%) |
Aug 16, 2019 | 53.81 | 54.25 | 53.41 | 53.72 | 2,942,938 | +0.22(+0.41%) |
Aug 15, 2019 | 52.22 | 53.73 | 51.71 | 53.50 | 4,357,503 | +1.66(+3.20%) |
Aug 14, 2019 | 52.63 | 52.68 | 51.81 | 51.84 | 1,929,775 | -0.97(-1.83%) |
Aug 13, 2019 | 52.02 | 53.04 | 51.91 | 52.81 | 2,715,938 | +0.91(+1.75%) |
Aug 12, 2019 | 52.25 | 52.53 | 51.56 | 51.90 | 2,243,651 | -0.47(-0.90%) |
Aug 09, 2019 | 52.69 | 53.22 | 52.36 | 52.37 | 2,001,335 | -0.26(-0.50%) |
Aug 08, 2019 | 51.39 | 52.72 | 51.27 | 52.63 | 3,492,655 | +0.83(+1.61%) |
Aug 07, 2019 | 51.76 | 52.10 | 50.70 | 51.80 | 3,668,717 | -0.13(-0.26%) |
Aug 06, 2019 | 52.22 | 52.30 | 51.31 | 51.94 | 3,923,731 | -0.08(-0.15%) |
Aug 05, 2019 | 52.75 | 53.18 | 51.82 | 52.01 | 3,702,954 | -1.39(-2.60%) |
Aug 02, 2019 | 53.13 | 53.89 | 53.02 | 53.40 | 3,946,989 | -0.19(-0.36%) |
Aug 01, 2019 | 51.32 | 55.25 | 51.22 | 53.59 | 12,979,598 | +4.56(+9.29%) |
Jul 31, 2019 | 49.06 | 49.41 | 48.29 | 49.04 | 5,829,946 | -0.29(-0.58%) |
Jul 30, 2019 | 49.33 | 49.39 | 48.61 | 49.32 | 2,850,250 | +0.12(+0.24%) |
Jul 29, 2019 | 49.49 | 49.79 | 48.92 | 49.21 | 2,212,837 | -0.26(-0.53%) |
Jul 26, 2019 | 49.28 | 50.10 | 49.02 | 49.47 | 3,308,252 | +0.30(+0.62%) |
Jul 25, 2019 | 48.95 | 49.65 | 48.68 | 49.16 | 3,512,786 | +0.09(+0.19%) |
Jul 24, 2019 | 49.07 | 49.32 | 48.67 | 49.07 | 3,536,391 | +0.04(+0.09%) |
Jul 23, 2019 | 47.84 | 49.27 | 47.79 | 49.03 | 4,317,024 | +1.41(+2.95%) |
Jul 22, 2019 | 47.75 | 47.89 | 47.13 | 47.62 | 2,605,029 | -0.03(-0.07%) |
Jul 19, 2019 | 48.02 | 48.13 | 47.64 | 47.66 | 2,376,860 | -0.34(-0.70%) |
Jul 18, 2019 | 47.30 | 48.52 | 46.97 | 47.99 | 4,051,912 | +0.83(+1.75%) |
Jul 17, 2019 | 46.55 | 47.25 | 46.24 | 47.17 | 2,841,644 | +0.66(+1.41%) |
Jul 16, 2019 | 46.42 | 46.61 | 46.25 | 46.51 | 2,063,297 | +0.19(+0.40%) |
Jul 15, 2019 | 46.03 | 46.65 | 46.00 | 46.33 | 2,302,035 | +0.38(+0.82%) |
Jul 12, 2019 | 46.17 | 46.44 | 45.82 | 45.95 | 1,663,564 | -0.04(-0.09%) |
Jul 11, 2019 | 46.43 | 46.60 | 45.78 | 45.99 | 1,974,145 | -0.15(-0.33%) |
Jul 10, 2019 | 46.45 | 46.61 | 46.01 | 46.14 | 3,065,257 | -0.06(-0.13%) |
Jul 09, 2019 | 46.65 | 46.70 | 45.78 | 46.20 | 3,553,209 | -0.49(-1.05%) |
Jul 08, 2019 | 46.79 | 47.26 | 46.63 | 46.69 | 2,200,442 | -0.29(-0.61%) |
Jul 05, 2019 | 48.32 | 48.35 | 46.21 | 46.97 | 4,929,195 | -0.76(-1.59%) |
Jul 03, 2019 | 44.98 | 48.19 | 44.95 | 47.73 | 6,717,183 | +2.83(+6.30%) |
Jul 02, 2019 | 45.05 | 45.32 | 44.78 | 44.90 | 2,803,015 | -0.06(-0.13%) |