Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 54.13 | 55.01 | 52.90 | 54.02 | 12,572,264 | -1.29(-2.34%) |
Jul 30, 2019 | 55.90 | 55.93 | 54.96 | 55.32 | 8,116,636 | -0.64(-1.15%) |
Jul 29, 2019 | 56.14 | 56.40 | 55.49 | 55.96 | 6,756,040 | +0.78(+1.42%) |
Jul 26, 2019 | 54.71 | 55.27 | 54.35 | 55.18 | 5,810,139 | +0.49(+0.90%) |
Jul 25, 2019 | 54.89 | 55.30 | 54.58 | 54.68 | 4,925,665 | -0.26(-0.48%) |
Jul 24, 2019 | 54.81 | 55.09 | 54.28 | 54.95 | 5,569,477 | +0.20(+0.36%) |
Jul 23, 2019 | 53.65 | 54.78 | 53.33 | 54.75 | 9,526,048 | +1.23(+2.30%) |
Jul 22, 2019 | 53.84 | 54.27 | 53.39 | 53.52 | 7,644,142 | -0.11(-0.20%) |
Jul 19, 2019 | 55.67 | 55.68 | 53.52 | 53.63 | 10,765,586 | -1.79(-3.23%) |
Jul 18, 2019 | 54.94 | 55.74 | 54.66 | 55.42 | 4,854,406 | +0.24(+0.43%) |
Jul 17, 2019 | 55.35 | 55.59 | 55.09 | 55.18 | 5,892,575 | -0.02(-0.03%) |
Jul 16, 2019 | 56.12 | 56.23 | 54.83 | 55.19 | 6,759,393 | -0.93(-1.66%) |
Jul 15, 2019 | 55.23 | 56.27 | 55.11 | 56.12 | 9,089,551 | +1.49(+2.73%) |
Jul 12, 2019 | 54.56 | 54.97 | 54.32 | 54.63 | 5,749,618 | +0.06(+0.11%) |
Jul 11, 2019 | 55.25 | 55.56 | 54.04 | 54.57 | 7,074,074 | -1.05(-1.88%) |
Jul 10, 2019 | 56.07 | 56.50 | 55.16 | 55.62 | 4,939,103 | -0.24(-0.43%) |
Jul 09, 2019 | 55.39 | 56.21 | 55.04 | 55.86 | 6,308,482 | +0.22(+0.40%) |
Jul 08, 2019 | 56.29 | 56.45 | 54.71 | 55.64 | 8,722,681 | -0.87(-1.53%) |
Jul 05, 2019 | 56.53 | 57.18 | 56.35 | 56.50 | 4,994,864 | -0.39(-0.68%) |
Jul 03, 2019 | 56.95 | 56.95 | 56.33 | 56.89 | 3,524,409 | +0.13(+0.23%) |
Jul 02, 2019 | 56.59 | 56.84 | 56.03 | 56.76 | 7,289,407 | +0.78(+1.39%) |
Jul 01, 2019 | 56.07 | 56.78 | 55.47 | 55.98 | 7,301,145 | +0.28(+0.50%) |
Jun 28, 2019 | 55.37 | 56.08 | 55.13 | 55.70 | 23,944,856 | +0.40(+0.72%) |
Jun 27, 2019 | 54.95 | 55.56 | 54.63 | 55.31 | 7,273,469 | +0.33(+0.60%) |
Jun 26, 2019 | 56.48 | 56.51 | 54.90 | 54.98 | 11,496,607 | -1.48(-2.63%) |
Jun 25, 2019 | 56.68 | 57.70 | 56.17 | 56.46 | 7,632,721 | -0.30(-0.52%) |
Jun 24, 2019 | 57.00 | 57.29 | 56.64 | 56.76 | 4,868,018 | -0.45(-0.78%) |
Jun 21, 2019 | 56.50 | 57.28 | 56.29 | 57.20 | 10,574,198 | +0.67(+1.18%) |
Jun 20, 2019 | 56.72 | 57.15 | 55.83 | 56.54 | 6,025,829 | +0.26(+0.45%) |
Jun 19, 2019 | 56.09 | 56.40 | 55.77 | 56.28 | 5,631,369 | +0.05(+0.09%) |
Jun 18, 2019 | 55.78 | 56.81 | 55.56 | 56.23 | 8,957,694 | +0.91(+1.64%) |
Jun 17, 2019 | 54.80 | 55.61 | 54.48 | 55.32 | 6,412,698 | +0.61(+1.12%) |
Jun 14, 2019 | 55.17 | 55.23 | 54.58 | 54.71 | 6,469,078 | -0.52(-0.94%) |
Jun 13, 2019 | 54.67 | 55.45 | 54.66 | 55.23 | 5,400,632 | +0.69(+1.27%) |
Jun 12, 2019 | 54.21 | 55.10 | 54.08 | 54.54 | 7,844,624 | +0.56(+1.03%) |
Jun 11, 2019 | 54.01 | 54.58 | 53.86 | 53.99 | 6,299,053 | -0.02(-0.03%) |
Jun 10, 2019 | 53.41 | 54.12 | 53.32 | 54.00 | 7,276,213 | +0.63(+1.18%) |
Jun 07, 2019 | 52.38 | 53.60 | 51.84 | 53.37 | 7,658,725 | +1.32(+2.54%) |
Jun 06, 2019 | 52.64 | 52.92 | 51.92 | 52.05 | 6,100,611 | -0.58(-1.10%) |
Jun 05, 2019 | 52.92 | 52.96 | 51.94 | 52.63 | 6,399,566 | +0.10(+0.19%) |
Jun 04, 2019 | 52.25 | 52.86 | 51.99 | 52.53 | 6,915,369 | +0.37(+0.70%) |
Jun 03, 2019 | 51.05 | 52.63 | 50.78 | 52.16 | 11,204,294 | +1.32(+2.60%) |
May 31, 2019 | 51.27 | 51.50 | 50.78 | 50.84 | 5,965,017 | -0.89(-1.72%) |
May 30, 2019 | 51.83 | 51.98 | 51.30 | 51.73 | 5,279,445 | -0.02(-0.05%) |
May 29, 2019 | 51.95 | 52.05 | 51.32 | 51.76 | 8,808,095 | -0.49(-0.94%) |
May 28, 2019 | 53.34 | 53.73 | 52.23 | 52.25 | 12,025,514 | -2.38(-4.37%) |
May 24, 2019 | 54.97 | 55.11 | 54.27 | 54.63 | 5,139,896 | -0.23(-0.42%) |
May 23, 2019 | 54.52 | 55.10 | 54.21 | 54.86 | 8,212,423 | +0.55(+1.01%) |
May 22, 2019 | 54.12 | 54.55 | 53.68 | 54.31 | 7,058,351 | -0.02(-0.03%) |
May 21, 2019 | 54.08 | 54.49 | 53.75 | 54.33 | 6,267,136 | +0.54(+1.00%) |
May 20, 2019 | 53.90 | 54.09 | 53.55 | 53.79 | 5,477,813 | -0.41(-0.75%) |
May 17, 2019 | 53.72 | 54.90 | 53.58 | 54.20 | 8,155,585 | +0.47(+0.88%) |
May 16, 2019 | 53.57 | 54.48 | 53.49 | 53.72 | 9,224,474 | +0.39(+0.74%) |
May 15, 2019 | 52.82 | 53.72 | 52.59 | 53.33 | 6,589,074 | +0.18(+0.34%) |
May 14, 2019 | 52.47 | 53.59 | 52.35 | 53.15 | 7,590,540 | +0.74(+1.42%) |
May 13, 2019 | 52.61 | 52.70 | 51.58 | 52.41 | 9,974,136 | -1.14(-2.14%) |
May 10, 2019 | 53.94 | 54.13 | 52.37 | 53.55 | 7,289,202 | -0.46(-0.85%) |
May 09, 2019 | 53.55 | 54.30 | 52.89 | 54.01 | 7,489,232 | +0.05(+0.09%) |
May 08, 2019 | 54.05 | 54.26 | 53.26 | 53.96 | 7,970,272 | -0.27(-0.50%) |
May 07, 2019 | 54.76 | 55.13 | 53.85 | 54.23 | 8,915,116 | -1.05(-1.91%) |
May 06, 2019 | 54.17 | 55.37 | 53.94 | 55.28 | 7,719,415 | +0.46(+0.83%) |
May 03, 2019 | 53.88 | 55.33 | 53.82 | 54.83 | 10,802,120 | +1.49(+2.80%) |
May 02, 2019 | 52.85 | 53.41 | 52.43 | 53.33 | 7,022,357 | +0.35(+0.66%) |