Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 55.80 | 55.93 | 55.80 | 55.90 | 81,851 | +0.05(+0.10%) |
Sep 27, 2019 | 55.83 | 55.89 | 55.81 | 55.85 | 34,091 | -0.03(-0.05%) |
Sep 26, 2019 | 55.99 | 55.99 | 55.82 | 55.88 | 51,864 | -0.05(-0.08%) |
Sep 25, 2019 | 55.98 | 55.98 | 55.83 | 55.92 | 98,260 | +0.16(+0.28%) |
Sep 24, 2019 | 55.85 | 55.94 | 55.71 | 55.77 | 164,678 | +0.04(+0.07%) |
Sep 23, 2019 | 55.82 | 55.89 | 55.73 | 55.73 | 97,358 | +0.00(+0.00%) |
Sep 20, 2019 | 55.72 | 55.84 | 55.66 | 55.73 | 81,445 | +0.11(+0.20%) |
Sep 19, 2019 | 55.58 | 55.70 | 55.42 | 55.62 | 132,050 | +0.13(+0.23%) |
Sep 18, 2019 | 55.56 | 55.63 | 55.47 | 55.49 | 99,432 | -0.01(-0.02%) |
Sep 17, 2019 | 55.47 | 55.50 | 55.43 | 55.50 | 81,171 | -0.01(-0.02%) |
Sep 16, 2019 | 55.54 | 55.54 | 55.42 | 55.51 | 64,000 | -0.07(-0.13%) |
Sep 13, 2019 | 55.65 | 55.68 | 55.54 | 55.58 | 133,733 | -0.16(-0.28%) |
Sep 12, 2019 | 55.83 | 55.84 | 55.70 | 55.74 | 127,192 | -0.15(-0.28%) |
Sep 11, 2019 | 55.88 | 55.91 | 55.79 | 55.89 | 101,937 | -0.10(-0.18%) |
Sep 10, 2019 | 56.05 | 56.05 | 55.95 | 55.99 | 150,612 | -0.04(-0.06%) |
Sep 09, 2019 | 56.10 | 56.10 | 56.00 | 56.03 | 89,611 | -0.17(-0.30%) |
Sep 06, 2019 | 56.22 | 56.24 | 56.18 | 56.20 | 63,030 | +0.04(+0.07%) |
Sep 05, 2019 | 56.31 | 56.32 | 56.14 | 56.16 | 111,451 | -0.25(-0.44%) |
Sep 04, 2019 | 56.41 | 56.43 | 56.35 | 56.41 | 68,883 | +0.05(+0.10%) |
Sep 03, 2019 | 56.37 | 56.40 | 56.29 | 56.35 | 64,668 | +0.01(+0.01%) |
Aug 30, 2019 | 56.40 | 56.40 | 56.31 | 56.34 | 274,052 | -0.07(-0.12%) |
Aug 29, 2019 | 56.40 | 56.50 | 56.34 | 56.41 | 337,726 | +0.03(+0.05%) |
Aug 28, 2019 | 56.40 | 56.40 | 56.35 | 56.39 | 112,951 | +0.06(+0.11%) |
Aug 27, 2019 | 56.25 | 56.33 | 56.25 | 56.33 | 71,681 | +0.06(+0.10%) |
Aug 26, 2019 | 56.24 | 56.30 | 56.24 | 56.27 | 66,676 | -0.04(-0.06%) |
Aug 23, 2019 | 56.21 | 56.30 | 56.21 | 56.30 | 49,188 | +0.05(+0.08%) |
Aug 22, 2019 | 56.27 | 56.28 | 56.23 | 56.26 | 66,675 | -0.02(-0.03%) |
Aug 21, 2019 | 56.20 | 56.33 | 56.20 | 56.28 | 88,066 | -0.05(-0.08%) |
Aug 20, 2019 | 56.32 | 56.39 | 56.31 | 56.32 | 104,742 | +0.00(+0.00%) |
Aug 19, 2019 | 56.30 | 56.33 | 56.26 | 56.32 | 89,372 | -0.04(-0.07%) |
Aug 16, 2019 | 56.40 | 56.42 | 56.31 | 56.36 | 155,801 | -0.10(-0.17%) |
Aug 15, 2019 | 56.36 | 56.47 | 56.33 | 56.46 | 120,048 | +0.13(+0.23%) |
Aug 14, 2019 | 56.33 | 56.37 | 56.29 | 56.33 | 65,633 | +0.15(+0.28%) |
Aug 13, 2019 | 56.19 | 56.20 | 56.09 | 56.18 | 71,168 | -0.03(-0.05%) |
Aug 12, 2019 | 56.11 | 56.21 | 56.11 | 56.20 | 41,070 | +0.17(+0.31%) |
Aug 09, 2019 | 56.04 | 56.12 | 56.03 | 56.03 | 111,443 | -0.06(-0.11%) |
Aug 08, 2019 | 56.19 | 56.19 | 55.99 | 56.09 | 87,392 | +0.06(+0.11%) |
Aug 07, 2019 | 56.09 | 56.12 | 56.01 | 56.03 | 93,393 | +0.13(+0.23%) |
Aug 06, 2019 | 55.81 | 55.92 | 55.81 | 55.91 | 68,236 | +0.01(+0.02%) |
Aug 05, 2019 | 55.77 | 55.94 | 55.77 | 55.89 | 67,658 | +0.19(+0.34%) |
Aug 02, 2019 | 55.68 | 55.78 | 55.67 | 55.71 | 255,497 | +0.04(+0.07%) |
Aug 01, 2019 | 55.48 | 55.70 | 55.46 | 55.67 | 74,322 | +0.20(+0.36%) |
Jul 31, 2019 | 55.44 | 55.48 | 55.43 | 55.47 | 91,028 | +0.04(+0.07%) |
Jul 30, 2019 | 55.39 | 55.46 | 55.39 | 55.43 | 81,238 | +0.01(+0.02%) |
Jul 29, 2019 | 55.41 | 55.46 | 55.40 | 55.42 | 68,976 | -0.04(-0.07%) |
Jul 26, 2019 | 55.40 | 55.46 | 55.37 | 55.46 | 88,863 | +0.05(+0.10%) |
Jul 25, 2019 | 55.45 | 55.45 | 55.38 | 55.40 | 57,329 | +0.00(+0.00%) |
Jul 24, 2019 | 55.44 | 55.45 | 55.37 | 55.40 | 64,140 | +0.08(+0.14%) |
Jul 23, 2019 | 55.31 | 55.37 | 55.30 | 55.33 | 71,214 | -0.04(-0.07%) |
Jul 22, 2019 | 55.37 | 55.37 | 55.33 | 55.37 | 68,836 | +0.02(+0.03%) |
Jul 19, 2019 | 55.41 | 55.43 | 55.33 | 55.35 | 53,669 | -0.04(-0.07%) |
Jul 18, 2019 | 55.25 | 55.39 | 55.25 | 55.38 | 109,611 | +0.08(+0.15%) |
Jul 17, 2019 | 55.29 | 55.32 | 55.24 | 55.30 | 71,024 | +0.04(+0.07%) |
Jul 16, 2019 | 55.22 | 55.28 | 55.21 | 55.27 | 86,110 | +0.00(+0.00%) |
Jul 15, 2019 | 55.20 | 55.27 | 55.20 | 55.27 | 54,803 | +0.01(+0.02%) |
Jul 12, 2019 | 55.25 | 55.26 | 55.19 | 55.25 | 55,429 | +0.08(+0.14%) |
Jul 11, 2019 | 55.26 | 55.26 | 55.13 | 55.17 | 111,674 | -0.06(-0.11%) |
Jul 10, 2019 | 55.20 | 55.25 | 55.20 | 55.23 | 64,547 | +0.04(+0.07%) |
Jul 09, 2019 | 55.17 | 55.23 | 55.15 | 55.19 | 43,480 | +0.06(+0.12%) |
Jul 08, 2019 | 55.12 | 55.16 | 55.08 | 55.13 | 90,180 | +0.05(+0.09%) |
Jul 05, 2019 | 55.13 | 55.13 | 55.05 | 55.08 | 49,380 | -0.09(-0.16%) |
Jul 03, 2019 | 55.10 | 55.19 | 55.08 | 55.17 | 33,983 | +0.03(+0.05%) |
Jul 02, 2019 | 55.02 | 55.15 | 55.02 | 55.14 | 90,726 | +0.14(+0.25%) |