Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 54.24 | 54.64 | 54.11 | 54.24 | 14,054,872 | +0.38(+0.70%) |
Aug 29, 2019 | 53.37 | 54.14 | 53.19 | 53.87 | 13,617,133 | +1.30(+2.47%) |
Aug 28, 2019 | 51.67 | 52.94 | 51.67 | 52.57 | 14,647,528 | +0.59(+1.14%) |
Aug 27, 2019 | 53.12 | 53.19 | 51.56 | 51.98 | 20,427,038 | -0.89(-1.69%) |
Aug 26, 2019 | 52.74 | 52.96 | 52.41 | 52.87 | 12,608,919 | +0.65(+1.24%) |
Aug 23, 2019 | 53.34 | 54.06 | 51.86 | 52.22 | 21,354,562 | -1.65(-3.07%) |
Aug 22, 2019 | 53.79 | 54.13 | 53.45 | 53.87 | 11,529,497 | +0.56(+1.04%) |
Aug 21, 2019 | 54.06 | 54.09 | 53.16 | 53.32 | 17,430,168 | -0.14(-0.27%) |
Aug 20, 2019 | 53.71 | 54.02 | 53.40 | 53.46 | 11,647,885 | -0.75(-1.38%) |
Aug 19, 2019 | 54.64 | 54.72 | 54.08 | 54.21 | 15,792,227 | +0.70(+1.31%) |
Aug 16, 2019 | 52.20 | 53.66 | 52.14 | 53.51 | 19,515,226 | +1.82(+3.52%) |
Aug 15, 2019 | 52.25 | 52.58 | 51.19 | 51.69 | 19,382,068 | -0.08(-0.15%) |
Aug 14, 2019 | 53.01 | 53.14 | 51.57 | 51.77 | 34,839,396 | -2.88(-5.28%) |
Aug 13, 2019 | 53.87 | 55.60 | 53.54 | 54.65 | 22,669,402 | +0.50(+0.92%) |
Aug 12, 2019 | 54.46 | 54.62 | 53.81 | 54.15 | 14,790,508 | -1.53(-2.74%) |
Aug 09, 2019 | 55.91 | 56.12 | 54.97 | 55.68 | 16,138,939 | -0.58(-1.03%) |
Aug 08, 2019 | 55.51 | 56.30 | 55.32 | 56.26 | 16,105,617 | +1.35(+2.46%) |
Aug 07, 2019 | 54.48 | 55.06 | 53.65 | 54.91 | 21,847,472 | -0.94(-1.68%) |
Aug 06, 2019 | 55.64 | 55.91 | 54.65 | 55.85 | 14,723,026 | +0.90(+1.64%) |
Aug 05, 2019 | 55.30 | 55.48 | 54.44 | 54.94 | 25,080,556 | -2.05(-3.59%) |
Aug 02, 2019 | 56.99 | 57.37 | 56.16 | 56.99 | 17,522,978 | -0.19(-0.34%) |
Aug 01, 2019 | 59.13 | 59.48 | 56.56 | 57.19 | 26,968,550 | -2.35(-3.95%) |
Jul 31, 2019 | 59.74 | 59.96 | 59.25 | 59.54 | 16,275,413 | -0.46(-0.77%) |
Jul 30, 2019 | 59.43 | 60.00 | 59.05 | 60.00 | 11,005,787 | -0.04(-0.07%) |
Jul 29, 2019 | 60.17 | 60.53 | 60.01 | 60.04 | 10,232,325 | -0.33(-0.55%) |
Jul 26, 2019 | 60.37 | 60.78 | 60.11 | 60.37 | 12,700,116 | +0.64(+1.08%) |
Jul 25, 2019 | 61.04 | 61.14 | 59.35 | 59.73 | 18,750,722 | -1.36(-2.22%) |
Jul 24, 2019 | 59.96 | 61.14 | 59.96 | 61.09 | 14,955,062 | +0.85(+1.42%) |
Jul 23, 2019 | 59.68 | 60.39 | 59.66 | 60.23 | 14,106,510 | +0.74(+1.24%) |
Jul 22, 2019 | 59.17 | 59.65 | 59.14 | 59.50 | 9,479,435 | +0.16(+0.27%) |
Jul 19, 2019 | 60.01 | 60.38 | 59.29 | 59.34 | 13,367,877 | -0.73(-1.21%) |
Jul 18, 2019 | 59.02 | 60.16 | 58.97 | 60.07 | 16,027,613 | +0.81(+1.37%) |
Jul 17, 2019 | 59.56 | 59.82 | 59.09 | 59.25 | 14,674,339 | -0.42(-0.70%) |
Jul 16, 2019 | 59.99 | 60.24 | 59.48 | 59.67 | 19,740,014 | -0.24(-0.41%) |
Jul 15, 2019 | 60.01 | 60.37 | 58.63 | 59.91 | 27,924,924 | -0.13(-0.22%) |
Jul 12, 2019 | 60.15 | 60.26 | 59.89 | 60.05 | 18,353,072 | +0.13(+0.22%) |
Jul 11, 2019 | 59.76 | 60.24 | 59.48 | 59.91 | 12,832,802 | +0.40(+0.67%) |
Jul 10, 2019 | 59.82 | 60.18 | 59.11 | 59.51 | 14,525,062 | -0.36(-0.60%) |
Jul 09, 2019 | 59.01 | 59.96 | 58.91 | 59.87 | 11,327,718 | +0.36(+0.60%) |
Jul 08, 2019 | 59.20 | 59.98 | 59.10 | 59.51 | 12,186,593 | -0.23(-0.38%) |
Jul 05, 2019 | 59.63 | 60.07 | 59.39 | 59.74 | 10,885,199 | +0.46(+0.78%) |
Jul 03, 2019 | 59.16 | 59.57 | 58.80 | 59.28 | 9,122,274 | +0.34(+0.58%) |
Jul 02, 2019 | 58.87 | 59.39 | 58.64 | 58.94 | 12,277,719 | -0.25(-0.42%) |
Jul 01, 2019 | 59.29 | 59.94 | 58.73 | 59.19 | 16,249,710 | +0.59(+1.01%) |
Jun 28, 2019 | 57.97 | 58.74 | 57.84 | 58.59 | 24,368,532 | +1.57(+2.76%) |
Jun 27, 2019 | 56.58 | 57.25 | 56.50 | 57.02 | 14,305,887 | +0.78(+1.38%) |
Jun 26, 2019 | 56.09 | 56.66 | 55.86 | 56.24 | 16,318,708 | +0.57(+1.02%) |
Jun 25, 2019 | 56.44 | 56.46 | 55.62 | 55.67 | 16,977,808 | -0.73(-1.29%) |
Jun 24, 2019 | 56.74 | 57.31 | 56.38 | 56.40 | 13,414,398 | -0.47(-0.82%) |
Jun 21, 2019 | 56.92 | 57.70 | 56.74 | 56.87 | 23,309,462 | -0.11(-0.19%) |
Jun 20, 2019 | 57.36 | 57.50 | 56.26 | 56.98 | 18,594,088 | +0.43(+0.75%) |
Jun 19, 2019 | 57.03 | 57.39 | 56.54 | 56.55 | 14,742,964 | -0.33(-0.57%) |
Jun 18, 2019 | 55.90 | 57.10 | 55.64 | 56.88 | 14,580,347 | +1.20(+2.16%) |
Jun 17, 2019 | 56.48 | 56.48 | 55.56 | 55.67 | 9,724,246 | -0.79(-1.39%) |
Jun 14, 2019 | 56.18 | 56.66 | 55.64 | 56.46 | 10,639,824 | +0.33(+0.60%) |
Jun 13, 2019 | 55.92 | 56.42 | 55.86 | 56.12 | 11,299,219 | +0.23(+0.40%) |
Jun 12, 2019 | 56.60 | 56.74 | 55.75 | 55.90 | 11,806,483 | -0.90(-1.58%) |
Jun 11, 2019 | 56.54 | 56.92 | 56.19 | 56.79 | 11,714,086 | +0.64(+1.13%) |
Jun 10, 2019 | 55.96 | 56.88 | 55.83 | 56.16 | 13,140,872 | +1.20(+2.18%) |
Jun 07, 2019 | 55.35 | 55.89 | 54.90 | 54.96 | 13,952,929 | -0.65(-1.17%) |
Jun 06, 2019 | 55.07 | 55.86 | 54.80 | 55.61 | 12,990,287 | +0.58(+1.05%) |
Jun 05, 2019 | 54.76 | 55.24 | 53.97 | 55.04 | 14,982,925 | -0.08(-0.15%) |
Jun 04, 2019 | 53.37 | 55.17 | 53.35 | 55.12 | 21,198,402 | +2.74(+5.22%) |