Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 51.36 | 51.38 | 50.30 | 50.73 | 6,645,619 | -0.85(-1.65%) |
Jul 30, 2019 | 51.62 | 51.64 | 51.47 | 51.58 | 3,314,094 | -0.09(-0.18%) |
Jul 29, 2019 | 51.59 | 51.70 | 51.47 | 51.67 | 2,571,490 | -0.64(-1.23%) |
Jul 26, 2019 | 52.35 | 52.39 | 52.22 | 52.31 | 1,752,067 | +0.13(+0.25%) |
Jul 25, 2019 | 52.48 | 52.56 | 52.08 | 52.18 | 3,278,017 | -0.72(-1.37%) |
Jul 24, 2019 | 52.87 | 53.01 | 52.84 | 52.91 | 2,572,214 | -0.27(-0.52%) |
Jul 23, 2019 | 53.27 | 53.27 | 53.07 | 53.18 | 2,192,253 | +0.00(+0.00%) |
Jul 22, 2019 | 53.24 | 53.29 | 53.13 | 53.18 | 2,425,132 | +0.33(+0.62%) |
Jul 19, 2019 | 53.22 | 53.23 | 52.83 | 52.85 | 3,973,959 | +0.02(+0.03%) |
Jul 18, 2019 | 52.27 | 52.86 | 52.25 | 52.83 | 3,365,450 | +0.67(+1.28%) |
Jul 17, 2019 | 52.26 | 52.32 | 52.06 | 52.17 | 2,118,542 | -0.47(-0.89%) |
Jul 16, 2019 | 52.72 | 52.85 | 52.60 | 52.63 | 2,154,584 | +0.05(+0.10%) |
Jul 15, 2019 | 52.60 | 52.71 | 52.53 | 52.58 | 2,230,972 | -0.17(-0.33%) |
Jul 12, 2019 | 52.63 | 52.77 | 52.49 | 52.75 | 2,521,675 | +0.14(+0.26%) |
Jul 11, 2019 | 52.81 | 52.82 | 52.53 | 52.61 | 4,403,736 | +0.23(+0.44%) |
Jul 10, 2019 | 52.34 | 52.53 | 52.25 | 52.38 | 3,996,503 | +0.67(+1.29%) |
Jul 09, 2019 | 51.53 | 51.82 | 51.52 | 51.72 | 3,388,480 | -0.19(-0.37%) |
Jul 08, 2019 | 51.98 | 52.06 | 51.85 | 51.91 | 5,669,888 | -1.02(-1.92%) |
Jul 05, 2019 | 53.22 | 53.22 | 52.82 | 52.93 | 9,796,965 | -0.35(-0.65%) |
Jul 03, 2019 | 53.35 | 53.37 | 53.22 | 53.27 | 4,265,989 | -0.93(-1.72%) |
Jul 02, 2019 | 54.23 | 54.32 | 54.10 | 54.21 | 4,245,962 | -0.40(-0.74%) |
Jul 01, 2019 | 54.71 | 54.73 | 54.25 | 54.61 | 3,118,780 | -0.21(-0.38%) |
Jun 28, 2019 | 54.87 | 54.95 | 54.73 | 54.82 | 4,133,079 | -0.22(-0.40%) |
Jun 27, 2019 | 55.12 | 55.21 | 55.00 | 55.04 | 2,523,212 | +0.32(+0.59%) |
Jun 26, 2019 | 54.71 | 54.96 | 54.65 | 54.72 | 2,982,310 | +0.50(+0.93%) |
Jun 25, 2019 | 54.58 | 54.61 | 54.21 | 54.22 | 3,516,841 | -0.25(-0.45%) |
Jun 24, 2019 | 54.45 | 54.56 | 54.35 | 54.46 | 2,845,563 | +0.11(+0.20%) |
Jun 21, 2019 | 54.31 | 54.49 | 54.21 | 54.35 | 4,722,708 | -0.25(-0.45%) |
Jun 20, 2019 | 54.85 | 54.93 | 54.46 | 54.60 | 4,515,474 | +0.85(+1.58%) |
Jun 19, 2019 | 53.47 | 53.97 | 53.37 | 53.75 | 5,044,113 | +0.38(+0.70%) |
Jun 18, 2019 | 52.64 | 53.47 | 52.62 | 53.37 | 4,923,508 | +1.28(+2.46%) |
Jun 17, 2019 | 51.95 | 52.18 | 51.94 | 52.09 | 1,550,342 | +0.22(+0.42%) |
Jun 14, 2019 | 51.97 | 52.04 | 51.84 | 51.87 | 2,752,546 | -0.38(-0.72%) |
Jun 13, 2019 | 52.38 | 52.41 | 52.06 | 52.25 | 3,247,401 | -0.28(-0.54%) |
Jun 12, 2019 | 52.69 | 52.73 | 52.48 | 52.53 | 2,097,629 | -0.54(-1.02%) |
Jun 11, 2019 | 53.17 | 53.21 | 52.90 | 53.07 | 3,874,631 | +0.44(+0.84%) |
Jun 10, 2019 | 52.43 | 52.74 | 52.38 | 52.63 | 10,405,175 | +0.48(+0.91%) |
Jun 07, 2019 | 51.75 | 52.22 | 51.75 | 52.16 | 6,459,923 | +0.47(+0.90%) |
Jun 06, 2019 | 51.74 | 51.90 | 51.53 | 51.69 | 3,911,553 | +0.00(+0.00%) |
Jun 05, 2019 | 52.06 | 52.15 | 51.58 | 51.69 | 3,310,578 | -0.52(-1.00%) |
Jun 04, 2019 | 51.79 | 52.25 | 51.64 | 52.21 | 4,048,195 | +0.37(+0.71%) |
Jun 03, 2019 | 51.84 | 52.03 | 51.73 | 51.84 | 4,899,412 | +0.96(+1.89%) |
May 31, 2019 | 50.47 | 50.90 | 50.43 | 50.88 | 3,309,630 | -0.02(-0.04%) |
May 30, 2019 | 50.79 | 51.06 | 50.76 | 50.90 | 2,725,586 | +0.61(+1.22%) |
May 29, 2019 | 49.93 | 50.31 | 49.87 | 50.29 | 7,523,354 | -0.49(-0.97%) |
May 28, 2019 | 51.06 | 51.19 | 50.76 | 50.78 | 2,915,392 | +0.05(+0.09%) |
May 24, 2019 | 50.96 | 51.00 | 50.66 | 50.74 | 2,678,938 | +0.05(+0.09%) |
May 23, 2019 | 50.73 | 50.91 | 50.54 | 50.69 | 4,108,947 | -0.49(-0.95%) |
May 22, 2019 | 51.16 | 51.24 | 51.08 | 51.18 | 2,859,432 | +0.10(+0.20%) |
May 21, 2019 | 50.94 | 51.14 | 50.86 | 51.08 | 3,676,903 | +0.65(+1.29%) |
May 20, 2019 | 50.38 | 50.63 | 50.25 | 50.43 | 4,601,668 | -0.18(-0.36%) |
May 17, 2019 | 50.49 | 50.77 | 50.45 | 50.61 | 5,024,239 | -0.64(-1.25%) |
May 16, 2019 | 51.30 | 51.60 | 51.13 | 51.25 | 4,023,318 | -0.72(-1.39%) |
May 15, 2019 | 51.55 | 52.06 | 51.51 | 51.97 | 5,377,214 | +0.27(+0.51%) |
May 14, 2019 | 51.65 | 51.84 | 51.58 | 51.71 | 5,276,879 | +0.79(+1.55%) |
May 13, 2019 | 51.15 | 51.25 | 50.78 | 50.92 | 8,323,934 | -1.96(-3.71%) |
May 10, 2019 | 52.60 | 53.05 | 51.98 | 52.88 | 6,829,819 | +0.17(+0.33%) |
May 09, 2019 | 52.24 | 52.86 | 51.94 | 52.71 | 7,075,885 | -1.72(-3.16%) |
May 08, 2019 | 54.71 | 54.81 | 54.38 | 54.43 | 6,423,134 | +0.13(+0.24%) |
May 07, 2019 | 54.94 | 55.00 | 54.18 | 54.30 | 7,962,156 | -0.98(-1.77%) |
May 06, 2019 | 54.72 | 55.46 | 54.64 | 55.28 | 7,397,966 | -0.98(-1.74%) |
May 03, 2019 | 55.98 | 56.26 | 55.95 | 56.26 | 2,571,038 | +0.02(+0.03%) |
May 02, 2019 | 56.40 | 56.46 | 56.00 | 56.24 | 5,765,611 | +0.38(+0.69%) |