Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 49.93 | 51.06 | 49.93 | 50.83 | 18,953,992 | +0.87(+1.74%) |
Sep 27, 2019 | 50.06 | 50.43 | 49.53 | 49.96 | 13,414,555 | +0.12(+0.24%) |
Sep 26, 2019 | 49.98 | 50.18 | 49.39 | 49.84 | 14,480,677 | +0.11(+0.22%) |
Sep 25, 2019 | 49.24 | 49.82 | 48.85 | 49.73 | 13,993,250 | +0.45(+0.92%) |
Sep 24, 2019 | 50.01 | 50.33 | 49.06 | 49.28 | 16,951,798 | -0.62(-1.24%) |
Sep 23, 2019 | 49.11 | 50.04 | 49.01 | 49.90 | 15,442,128 | +0.51(+1.03%) |
Sep 20, 2019 | 49.61 | 50.11 | 49.34 | 49.39 | 64,730,452 | +0.09(+0.19%) |
Sep 19, 2019 | 48.39 | 49.57 | 48.39 | 49.30 | 16,157,247 | +0.75(+1.54%) |
Sep 18, 2019 | 48.79 | 48.81 | 47.90 | 48.55 | 9,842,895 | -0.29(-0.59%) |
Sep 17, 2019 | 49.12 | 49.14 | 48.36 | 48.84 | 12,424,368 | -0.25(-0.51%) |
Sep 16, 2019 | 49.33 | 49.48 | 48.76 | 49.09 | 16,459,699 | -0.56(-1.13%) |
Sep 13, 2019 | 49.88 | 50.54 | 49.26 | 49.65 | 15,954,021 | -0.13(-0.26%) |
Sep 12, 2019 | 50.19 | 50.69 | 48.86 | 49.78 | 30,511,174 | -2.22(-4.26%) |
Sep 11, 2019 | 51.05 | 51.99 | 50.95 | 51.99 | 18,071,408 | +0.76(+1.48%) |
Sep 10, 2019 | 50.38 | 51.24 | 50.01 | 51.24 | 21,626,592 | +0.86(+1.71%) |
Sep 09, 2019 | 49.53 | 50.51 | 49.37 | 50.38 | 19,274,426 | +1.27(+2.60%) |
Sep 06, 2019 | 49.97 | 50.01 | 49.09 | 49.10 | 12,597,188 | -0.63(-1.26%) |
Sep 05, 2019 | 49.63 | 50.18 | 49.54 | 49.73 | 11,274,812 | +0.80(+1.64%) |
Sep 04, 2019 | 48.36 | 49.08 | 48.24 | 48.93 | 11,431,186 | +1.00(+2.08%) |
Sep 03, 2019 | 47.98 | 48.03 | 47.62 | 47.93 | 10,964,828 | -0.16(-0.33%) |
Aug 30, 2019 | 48.49 | 48.54 | 47.80 | 48.09 | 8,574,121 | -0.09(-0.19%) |
Aug 29, 2019 | 48.63 | 48.78 | 48.12 | 48.18 | 7,424,465 | +0.19(+0.40%) |
Aug 28, 2019 | 48.22 | 48.22 | 47.68 | 47.99 | 8,118,591 | -0.41(-0.84%) |
Aug 27, 2019 | 48.44 | 48.60 | 48.24 | 48.39 | 14,997,680 | +0.24(+0.50%) |
Aug 26, 2019 | 48.16 | 48.33 | 47.88 | 48.15 | 9,291,248 | +0.51(+1.07%) |
Aug 23, 2019 | 49.01 | 49.25 | 47.34 | 47.64 | 12,314,195 | -1.49(-3.03%) |
Aug 22, 2019 | 49.49 | 49.62 | 48.85 | 49.13 | 7,302,048 | -0.05(-0.09%) |
Aug 21, 2019 | 49.45 | 49.81 | 49.11 | 49.18 | 6,618,074 | +0.24(+0.49%) |
Aug 20, 2019 | 49.44 | 49.73 | 48.86 | 48.94 | 8,203,775 | -0.82(-1.65%) |
Aug 19, 2019 | 50.08 | 50.22 | 49.66 | 49.76 | 8,956,492 | +0.26(+0.52%) |
Aug 16, 2019 | 49.12 | 49.60 | 48.97 | 49.50 | 10,731,860 | +0.92(+1.90%) |
Aug 15, 2019 | 48.63 | 48.70 | 48.00 | 48.58 | 12,186,895 | +0.25(+0.52%) |
Aug 14, 2019 | 49.28 | 49.30 | 48.25 | 48.33 | 13,518,920 | -1.52(-3.06%) |
Aug 13, 2019 | 49.09 | 50.10 | 48.96 | 49.85 | 12,392,616 | +0.68(+1.39%) |
Aug 12, 2019 | 49.58 | 49.69 | 48.96 | 49.17 | 6,527,806 | -0.62(-1.24%) |
Aug 09, 2019 | 50.10 | 50.31 | 49.44 | 49.79 | 9,170,961 | -0.69(-1.37%) |
Aug 08, 2019 | 49.62 | 50.57 | 49.62 | 50.48 | 13,490,147 | +1.21(+2.46%) |
Aug 07, 2019 | 49.08 | 49.94 | 48.93 | 49.27 | 17,694,146 | -0.57(-1.15%) |
Aug 06, 2019 | 50.06 | 50.30 | 49.52 | 49.84 | 14,235,714 | +0.18(+0.37%) |
Aug 05, 2019 | 50.90 | 50.90 | 49.59 | 49.66 | 17,542,932 | -1.92(-3.72%) |
Aug 02, 2019 | 51.90 | 51.90 | 50.80 | 51.58 | 13,688,887 | -0.04(-0.07%) |
Aug 01, 2019 | 52.00 | 52.51 | 51.28 | 51.62 | 11,058,977 | -0.39(-0.75%) |
Jul 31, 2019 | 53.46 | 53.46 | 51.38 | 52.00 | 12,955,219 | -1.10(-2.07%) |
Jul 30, 2019 | 53.35 | 53.71 | 53.05 | 53.10 | 6,893,100 | -0.53(-0.98%) |
Jul 29, 2019 | 54.30 | 54.30 | 53.39 | 53.63 | 8,052,152 | -0.41(-0.75%) |
Jul 26, 2019 | 53.89 | 54.17 | 53.76 | 54.04 | 6,557,769 | +0.19(+0.36%) |
Jul 25, 2019 | 53.92 | 54.15 | 53.65 | 53.84 | 8,851,273 | +0.17(+0.31%) |
Jul 24, 2019 | 53.07 | 53.78 | 53.00 | 53.68 | 11,669,123 | +0.61(+1.15%) |
Jul 23, 2019 | 53.63 | 53.70 | 53.06 | 53.07 | 8,813,501 | -0.14(-0.26%) |
Jul 22, 2019 | 53.46 | 53.65 | 53.16 | 53.20 | 9,485,533 | +0.06(+0.10%) |
Jul 19, 2019 | 53.86 | 54.06 | 53.13 | 53.15 | 12,626,960 | -0.54(-1.00%) |
Jul 18, 2019 | 53.29 | 53.70 | 53.20 | 53.69 | 12,864,977 | +0.12(+0.22%) |
Jul 17, 2019 | 54.31 | 54.45 | 53.57 | 53.57 | 9,841,895 | -0.57(-1.06%) |
Jul 16, 2019 | 54.66 | 54.94 | 54.12 | 54.14 | 10,500,071 | -0.63(-1.15%) |
Jul 15, 2019 | 55.06 | 55.06 | 54.51 | 54.77 | 11,654,216 | -0.26(-0.47%) |
Jul 12, 2019 | 55.28 | 55.28 | 54.55 | 55.02 | 12,211,431 | -0.17(-0.30%) |
Jul 11, 2019 | 55.36 | 55.39 | 54.65 | 55.19 | 12,120,094 | -0.15(-0.27%) |
Jul 10, 2019 | 55.14 | 55.66 | 54.97 | 55.34 | 17,456,002 | +0.51(+0.92%) |
Jul 09, 2019 | 54.46 | 54.86 | 54.29 | 54.83 | 15,596,700 | +0.06(+0.12%) |
Jul 08, 2019 | 54.45 | 54.89 | 54.29 | 54.77 | 17,506,604 | +0.23(+0.42%) |
Jul 05, 2019 | 53.85 | 54.76 | 53.67 | 54.54 | 15,042,706 | +0.39(+0.71%) |
Jul 03, 2019 | 53.77 | 54.24 | 53.71 | 54.15 | 10,858,023 | +0.37(+0.68%) |
Jul 02, 2019 | 53.25 | 53.87 | 53.15 | 53.78 | 19,098,242 | +0.41(+0.78%) |