Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 57.74 | 57.86 | 57.12 | 57.18 | 10,483,268 | -0.31(-0.55%) |
Sep 27, 2019 | 57.79 | 58.24 | 57.16 | 57.49 | 13,967,137 | +0.29(+0.51%) |
Sep 26, 2019 | 57.38 | 57.55 | 56.95 | 57.21 | 10,343,323 | -0.22(-0.39%) |
Sep 25, 2019 | 56.21 | 57.69 | 56.18 | 57.43 | 14,815,073 | +1.23(+2.18%) |
Sep 24, 2019 | 57.53 | 57.59 | 55.92 | 56.20 | 20,338,728 | -1.37(-2.37%) |
Sep 23, 2019 | 56.80 | 57.69 | 56.79 | 57.57 | 11,598,204 | +0.17(+0.29%) |
Sep 20, 2019 | 58.07 | 58.39 | 57.39 | 57.40 | 31,522,948 | -0.31(-0.54%) |
Sep 19, 2019 | 57.99 | 58.33 | 57.60 | 57.72 | 12,241,437 | -0.30(-0.51%) |
Sep 18, 2019 | 57.29 | 58.23 | 57.08 | 58.02 | 13,685,143 | +0.50(+0.88%) |
Sep 17, 2019 | 57.76 | 57.76 | 56.84 | 57.51 | 13,218,141 | -0.29(-0.50%) |
Sep 16, 2019 | 57.08 | 58.03 | 57.08 | 57.80 | 14,574,160 | -0.46(-0.80%) |
Sep 13, 2019 | 58.22 | 58.55 | 57.82 | 58.26 | 17,291,600 | +0.90(+1.57%) |
Sep 12, 2019 | 56.38 | 57.99 | 56.23 | 57.36 | 18,758,482 | +0.33(+0.58%) |
Sep 11, 2019 | 56.88 | 57.29 | 56.38 | 57.03 | 14,323,968 | -0.07(-0.12%) |
Sep 10, 2019 | 57.26 | 57.95 | 56.66 | 57.10 | 21,922,490 | +0.16(+0.28%) |
Sep 09, 2019 | 55.26 | 57.36 | 55.20 | 56.94 | 24,394,838 | +2.33(+4.27%) |
Sep 06, 2019 | 54.79 | 55.04 | 54.42 | 54.61 | 12,656,344 | -0.31(-0.56%) |
Sep 05, 2019 | 54.34 | 55.69 | 54.31 | 54.91 | 17,789,266 | +1.71(+3.20%) |
Sep 04, 2019 | 52.98 | 53.37 | 52.84 | 53.21 | 11,707,096 | +0.71(+1.36%) |
Sep 03, 2019 | 52.98 | 53.01 | 51.58 | 52.50 | 14,487,020 | -0.77(-1.45%) |
Aug 30, 2019 | 53.26 | 53.65 | 53.13 | 53.27 | 14,313,380 | +0.37(+0.70%) |
Aug 29, 2019 | 52.40 | 53.17 | 52.23 | 52.89 | 13,867,589 | +1.27(+2.47%) |
Aug 28, 2019 | 50.74 | 51.98 | 50.74 | 51.62 | 14,916,936 | +0.58(+1.14%) |
Aug 27, 2019 | 52.16 | 52.23 | 50.62 | 51.04 | 20,802,746 | -0.88(-1.69%) |
Aug 26, 2019 | 51.79 | 52.00 | 51.46 | 51.92 | 12,840,831 | +0.64(+1.24%) |
Aug 23, 2019 | 52.38 | 53.08 | 50.92 | 51.28 | 21,747,330 | -1.62(-3.07%) |
Aug 22, 2019 | 52.82 | 53.15 | 52.49 | 52.90 | 11,741,556 | +0.55(+1.04%) |
Aug 21, 2019 | 53.08 | 53.12 | 52.20 | 52.35 | 17,750,756 | -0.14(-0.27%) |
Aug 20, 2019 | 52.74 | 53.04 | 52.44 | 52.50 | 11,862,122 | -0.74(-1.38%) |
Aug 19, 2019 | 53.65 | 53.73 | 53.11 | 53.23 | 16,082,689 | +0.69(+1.31%) |
Aug 16, 2019 | 51.26 | 52.69 | 51.20 | 52.55 | 19,874,164 | +1.79(+3.52%) |
Aug 15, 2019 | 51.30 | 51.63 | 50.26 | 50.76 | 19,738,558 | -0.07(-0.15%) |
Aug 14, 2019 | 52.05 | 52.18 | 50.64 | 50.83 | 35,480,188 | -2.83(-5.28%) |
Aug 13, 2019 | 52.89 | 54.60 | 52.57 | 53.66 | 23,086,354 | +0.49(+0.92%) |
Aug 12, 2019 | 53.48 | 53.63 | 52.84 | 53.17 | 15,062,546 | -1.50(-2.74%) |
Aug 09, 2019 | 54.90 | 55.10 | 53.98 | 54.67 | 16,435,778 | -0.57(-1.03%) |
Aug 08, 2019 | 54.51 | 55.28 | 54.32 | 55.24 | 16,401,843 | +1.32(+2.46%) |
Aug 07, 2019 | 53.50 | 54.07 | 52.68 | 53.92 | 22,249,308 | -0.92(-1.68%) |
Aug 06, 2019 | 54.63 | 54.90 | 53.66 | 54.84 | 14,993,823 | +0.89(+1.64%) |
Aug 05, 2019 | 54.30 | 54.48 | 53.46 | 53.95 | 25,541,856 | -2.01(-3.59%) |
Aug 02, 2019 | 55.96 | 56.34 | 55.15 | 55.96 | 17,845,274 | -0.19(-0.34%) |
Aug 01, 2019 | 58.06 | 58.41 | 55.54 | 56.15 | 27,464,576 | -2.31(-3.95%) |
Jul 31, 2019 | 58.66 | 58.87 | 58.18 | 58.46 | 16,574,763 | -0.45(-0.77%) |
Jul 30, 2019 | 58.36 | 58.91 | 57.99 | 58.91 | 11,208,214 | -0.04(-0.07%) |
Jul 29, 2019 | 59.08 | 59.43 | 58.93 | 58.96 | 10,420,526 | -0.33(-0.55%) |
Jul 26, 2019 | 59.28 | 59.68 | 59.03 | 59.28 | 12,933,706 | +0.63(+1.08%) |
Jul 25, 2019 | 59.94 | 60.04 | 58.27 | 58.65 | 19,095,600 | -1.33(-2.22%) |
Jul 24, 2019 | 58.87 | 60.04 | 58.87 | 59.98 | 15,230,126 | +0.84(+1.42%) |
Jul 23, 2019 | 58.60 | 59.30 | 58.58 | 59.14 | 14,365,968 | +0.72(+1.24%) |
Jul 22, 2019 | 58.10 | 58.57 | 58.07 | 58.42 | 9,653,788 | +0.16(+0.27%) |
Jul 19, 2019 | 58.93 | 59.29 | 58.22 | 58.27 | 13,613,748 | -0.71(-1.21%) |
Jul 18, 2019 | 57.95 | 59.07 | 57.90 | 58.98 | 16,322,404 | +0.80(+1.37%) |
Jul 17, 2019 | 58.49 | 58.74 | 58.02 | 58.18 | 14,944,240 | -0.41(-0.70%) |
Jul 16, 2019 | 58.91 | 59.15 | 58.41 | 58.59 | 20,103,086 | -0.24(-0.41%) |
Jul 15, 2019 | 58.93 | 59.28 | 57.58 | 58.83 | 28,438,540 | -0.13(-0.22%) |
Jul 12, 2019 | 59.06 | 59.17 | 58.81 | 58.96 | 18,690,636 | +0.13(+0.22%) |
Jul 11, 2019 | 58.68 | 59.15 | 58.41 | 58.83 | 13,068,832 | +0.39(+0.67%) |
Jul 10, 2019 | 58.74 | 59.10 | 58.04 | 58.44 | 14,792,218 | -0.35(-0.60%) |
Jul 09, 2019 | 57.95 | 58.88 | 57.85 | 58.79 | 11,536,065 | +0.35(+0.60%) |
Jul 08, 2019 | 58.13 | 58.90 | 58.04 | 58.44 | 12,410,738 | -0.22(-0.38%) |
Jul 05, 2019 | 58.55 | 58.99 | 58.31 | 58.66 | 11,085,408 | +0.45(+0.78%) |
Jul 03, 2019 | 58.09 | 58.50 | 57.74 | 58.21 | 9,290,057 | +0.34(+0.58%) |
Jul 02, 2019 | 57.81 | 58.31 | 57.58 | 57.87 | 12,503,540 | -0.25(-0.42%) |