Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 57.39 | 57.62 | 57.37 | 57.60 | 28,782,730 | +0.21(+0.37%) |
Sep 27, 2019 | 57.58 | 57.67 | 57.27 | 57.39 | 23,330,288 | -0.19(-0.34%) |
Sep 26, 2019 | 57.68 | 57.72 | 57.49 | 57.58 | 28,526,576 | +0.21(+0.37%) |
Sep 25, 2019 | 57.23 | 57.46 | 57.03 | 57.37 | 24,166,422 | -0.17(-0.29%) |
Sep 24, 2019 | 57.90 | 57.95 | 57.50 | 57.54 | 36,492,056 | -0.22(-0.38%) |
Sep 23, 2019 | 57.59 | 57.80 | 57.53 | 57.76 | 17,544,590 | -0.15(-0.26%) |
Sep 20, 2019 | 58.11 | 58.20 | 57.84 | 57.91 | 40,730,472 | -0.13(-0.23%) |
Sep 19, 2019 | 58.15 | 58.25 | 58.02 | 58.04 | 21,526,404 | +0.19(+0.34%) |
Sep 18, 2019 | 57.78 | 57.92 | 57.51 | 57.85 | 20,183,242 | -0.07(-0.12%) |
Sep 17, 2019 | 57.63 | 57.96 | 57.58 | 57.92 | 26,995,876 | +0.19(+0.34%) |
Sep 16, 2019 | 57.88 | 57.91 | 57.69 | 57.72 | 35,190,696 | -0.52(-0.89%) |
Sep 13, 2019 | 58.20 | 58.36 | 58.12 | 58.24 | 25,056,562 | +0.33(+0.56%) |
Sep 12, 2019 | 57.63 | 57.99 | 57.55 | 57.92 | 34,294,804 | +0.34(+0.58%) |
Sep 11, 2019 | 57.43 | 57.60 | 57.38 | 57.58 | 20,846,210 | +0.32(+0.56%) |
Sep 10, 2019 | 57.06 | 57.31 | 56.95 | 57.26 | 21,543,132 | +0.10(+0.17%) |
Sep 09, 2019 | 57.18 | 57.18 | 57.03 | 57.17 | 18,075,158 | +0.17(+0.29%) |
Sep 06, 2019 | 56.98 | 57.14 | 56.93 | 57.00 | 24,157,650 | +0.19(+0.33%) |
Sep 05, 2019 | 56.91 | 57.03 | 56.80 | 56.81 | 25,207,912 | +0.30(+0.53%) |
Sep 04, 2019 | 56.30 | 56.51 | 56.23 | 56.51 | 29,004,418 | +0.79(+1.41%) |
Sep 03, 2019 | 55.51 | 55.73 | 55.45 | 55.73 | 38,490,444 | -0.11(-0.19%) |
Aug 30, 2019 | 56.00 | 56.02 | 55.59 | 55.83 | 37,957,316 | +0.22(+0.40%) |
Aug 29, 2019 | 55.66 | 55.73 | 55.47 | 55.61 | 21,563,384 | +0.48(+0.87%) |
Aug 28, 2019 | 55.00 | 55.32 | 54.84 | 55.13 | 28,335,482 | +0.00(+0.00%) |
Aug 27, 2019 | 55.44 | 55.49 | 55.13 | 55.13 | 27,750,260 | -0.04(-0.08%) |
Aug 26, 2019 | 55.29 | 55.30 | 54.99 | 55.18 | 31,444,784 | +0.45(+0.82%) |
Aug 23, 2019 | 55.29 | 55.66 | 54.72 | 54.73 | 38,957,212 | -0.69(-1.24%) |
Aug 22, 2019 | 55.55 | 55.62 | 55.21 | 55.42 | 23,214,516 | -0.11(-0.19%) |
Aug 21, 2019 | 55.66 | 55.74 | 55.52 | 55.52 | 29,403,498 | +0.39(+0.70%) |
Aug 20, 2019 | 55.30 | 55.32 | 55.06 | 55.13 | 24,578,834 | -0.19(-0.34%) |
Aug 19, 2019 | 55.49 | 55.51 | 55.31 | 55.32 | 26,037,458 | +0.34(+0.61%) |
Aug 16, 2019 | 54.64 | 55.04 | 54.64 | 54.98 | 27,361,696 | +0.65(+1.20%) |
Aug 15, 2019 | 54.39 | 54.50 | 54.11 | 54.33 | 46,345,004 | +0.19(+0.34%) |
Aug 14, 2019 | 54.63 | 54.71 | 54.15 | 54.15 | 44,937,608 | -1.53(-2.74%) |
Aug 13, 2019 | 55.05 | 55.82 | 54.99 | 55.67 | 35,830,696 | +0.52(+0.94%) |
Aug 12, 2019 | 55.37 | 55.53 | 55.06 | 55.15 | 21,653,696 | -0.44(-0.79%) |
Aug 09, 2019 | 55.82 | 55.86 | 55.46 | 55.59 | 26,296,472 | -0.39(-0.69%) |
Aug 08, 2019 | 55.66 | 56.12 | 55.59 | 55.98 | 33,008,856 | +0.54(+0.97%) |
Aug 07, 2019 | 55.00 | 55.55 | 54.84 | 55.44 | 47,339,796 | +0.21(+0.38%) |
Aug 06, 2019 | 55.29 | 55.37 | 54.83 | 55.23 | 38,387,680 | +0.37(+0.68%) |
Aug 05, 2019 | 55.45 | 55.45 | 54.61 | 54.86 | 62,003,160 | -1.40(-2.50%) |
Aug 02, 2019 | 56.55 | 56.55 | 56.04 | 56.27 | 42,769,552 | -0.50(-0.89%) |
Aug 01, 2019 | 57.00 | 57.47 | 56.54 | 56.77 | 43,664,748 | -0.16(-0.28%) |
Jul 31, 2019 | 57.28 | 57.45 | 56.53 | 56.93 | 36,929,052 | -0.38(-0.66%) |
Jul 30, 2019 | 57.33 | 57.36 | 57.18 | 57.31 | 28,241,326 | -0.67(-1.16%) |
Jul 29, 2019 | 58.05 | 58.06 | 57.88 | 57.98 | 13,195,521 | +0.12(+0.21%) |
Jul 26, 2019 | 57.90 | 57.94 | 57.83 | 57.86 | 18,811,950 | +0.11(+0.20%) |
Jul 25, 2019 | 58.16 | 58.17 | 57.68 | 57.74 | 27,497,378 | -0.59(-1.01%) |
Jul 24, 2019 | 58.13 | 58.33 | 58.12 | 58.33 | 12,671,385 | +0.04(+0.08%) |
Jul 23, 2019 | 58.28 | 58.34 | 58.16 | 58.29 | 24,994,218 | +0.36(+0.63%) |
Jul 22, 2019 | 57.94 | 58.00 | 57.83 | 57.93 | 17,212,828 | +0.06(+0.11%) |
Jul 19, 2019 | 58.01 | 58.08 | 57.84 | 57.86 | 19,142,646 | -0.17(-0.29%) |
Jul 18, 2019 | 57.63 | 58.03 | 57.57 | 58.03 | 21,103,942 | +0.18(+0.31%) |
Jul 17, 2019 | 58.09 | 58.09 | 57.83 | 57.86 | 15,078,646 | -0.08(-0.14%) |
Jul 16, 2019 | 58.01 | 58.12 | 57.88 | 57.94 | 26,765,162 | -0.24(-0.41%) |
Jul 15, 2019 | 58.18 | 58.23 | 58.09 | 58.17 | 13,996,746 | +0.05(+0.09%) |
Jul 12, 2019 | 58.02 | 58.12 | 57.94 | 58.12 | 16,369,943 | +0.07(+0.12%) |
Jul 11, 2019 | 58.18 | 58.21 | 57.90 | 58.05 | 15,876,831 | -0.02(-0.03%) |
Jul 10, 2019 | 58.14 | 58.24 | 57.96 | 58.07 | 17,040,252 | +0.20(+0.35%) |
Jul 09, 2019 | 57.71 | 57.89 | 57.68 | 57.86 | 13,202,695 | -0.25(-0.43%) |
Jul 08, 2019 | 58.12 | 58.22 | 58.08 | 58.11 | 17,932,378 | -0.34(-0.57%) |
Jul 05, 2019 | 58.39 | 58.48 | 58.09 | 58.45 | 24,562,952 | -0.45(-0.76%) |
Jul 03, 2019 | 58.82 | 58.93 | 58.78 | 58.90 | 16,256,503 | +0.40(+0.68%) |
Jul 02, 2019 | 58.45 | 58.55 | 58.41 | 58.50 | 29,487,362 | +0.17(+0.29%) |