Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 52.76 | 52.78 | 51.82 | 52.39 | 6,429,649 | -0.17(-0.33%) |
Aug 29, 2019 | 52.99 | 53.11 | 52.17 | 52.56 | 5,771,507 | +0.09(+0.17%) |
Aug 28, 2019 | 51.98 | 52.92 | 51.72 | 52.47 | 6,599,647 | +0.27(+0.52%) |
Aug 27, 2019 | 52.36 | 52.68 | 51.89 | 52.20 | 6,339,624 | +0.26(+0.49%) |
Aug 26, 2019 | 52.19 | 52.22 | 51.39 | 51.94 | 4,916,027 | +0.40(+0.78%) |
Aug 23, 2019 | 52.83 | 53.32 | 51.28 | 51.54 | 9,082,675 | -1.41(-2.66%) |
Aug 22, 2019 | 53.02 | 53.34 | 52.39 | 52.95 | 6,167,408 | +0.07(+0.14%) |
Aug 21, 2019 | 52.80 | 52.98 | 52.50 | 52.87 | 5,450,204 | +0.57(+1.09%) |
Aug 20, 2019 | 52.80 | 53.02 | 52.26 | 52.31 | 6,411,646 | -0.55(-1.05%) |
Aug 19, 2019 | 52.51 | 53.11 | 52.51 | 52.86 | 7,475,096 | +0.80(+1.54%) |
Aug 16, 2019 | 52.28 | 52.36 | 51.81 | 52.06 | 9,209,541 | +0.22(+0.43%) |
Aug 15, 2019 | 52.17 | 52.61 | 51.81 | 51.84 | 5,771,945 | -0.21(-0.40%) |
Aug 14, 2019 | 52.51 | 52.60 | 51.88 | 52.04 | 7,740,578 | -0.97(-1.84%) |
Aug 13, 2019 | 52.54 | 53.58 | 52.54 | 53.01 | 5,848,610 | +0.26(+0.50%) |
Aug 12, 2019 | 53.53 | 53.98 | 52.35 | 52.75 | 6,917,523 | -1.04(-1.93%) |
Aug 09, 2019 | 53.34 | 54.19 | 53.06 | 53.79 | 6,346,932 | +0.35(+0.65%) |
Aug 08, 2019 | 52.54 | 53.51 | 52.45 | 53.44 | 6,293,391 | +0.78(+1.47%) |
Aug 07, 2019 | 52.22 | 52.93 | 51.56 | 52.67 | 6,610,621 | -0.08(-0.16%) |
Aug 06, 2019 | 52.32 | 52.89 | 51.65 | 52.75 | 8,552,580 | +0.51(+0.98%) |
Aug 05, 2019 | 53.01 | 53.28 | 51.84 | 52.24 | 8,767,704 | -1.31(-2.45%) |
Aug 02, 2019 | 53.75 | 53.97 | 52.97 | 53.55 | 8,190,490 | -0.43(-0.79%) |
Aug 01, 2019 | 54.14 | 55.06 | 53.66 | 53.98 | 10,018,477 | -0.04(-0.08%) |
Jul 31, 2019 | 54.13 | 55.01 | 52.90 | 54.02 | 12,572,480 | -1.29(-2.34%) |
Jul 30, 2019 | 55.90 | 55.93 | 54.96 | 55.32 | 8,116,775 | -0.64(-1.15%) |
Jul 29, 2019 | 56.14 | 56.40 | 55.49 | 55.96 | 6,756,156 | +0.78(+1.42%) |
Jul 26, 2019 | 54.71 | 55.27 | 54.35 | 55.18 | 5,810,238 | +0.49(+0.90%) |
Jul 25, 2019 | 54.89 | 55.30 | 54.58 | 54.68 | 4,925,749 | -0.26(-0.48%) |
Jul 24, 2019 | 54.81 | 55.09 | 54.28 | 54.94 | 5,569,573 | +0.20(+0.36%) |
Jul 23, 2019 | 53.65 | 54.78 | 53.33 | 54.75 | 9,526,212 | +1.23(+2.30%) |
Jul 22, 2019 | 53.84 | 54.27 | 53.39 | 53.52 | 7,644,273 | -0.11(-0.20%) |
Jul 19, 2019 | 55.67 | 55.68 | 53.52 | 53.62 | 10,765,770 | -1.79(-3.23%) |
Jul 18, 2019 | 54.94 | 55.74 | 54.66 | 55.41 | 4,854,490 | +0.24(+0.43%) |
Jul 17, 2019 | 55.35 | 55.59 | 55.08 | 55.18 | 5,892,676 | -0.02(-0.03%) |
Jul 16, 2019 | 56.12 | 56.23 | 54.83 | 55.19 | 6,759,509 | -0.93(-1.66%) |
Jul 15, 2019 | 55.22 | 56.27 | 55.11 | 56.12 | 9,089,707 | +1.49(+2.73%) |
Jul 12, 2019 | 54.56 | 54.97 | 54.32 | 54.63 | 5,749,716 | +0.06(+0.11%) |
Jul 11, 2019 | 55.25 | 55.56 | 54.04 | 54.57 | 7,074,195 | -1.05(-1.88%) |
Jul 10, 2019 | 56.07 | 56.50 | 55.16 | 55.62 | 4,939,188 | -0.24(-0.43%) |
Jul 09, 2019 | 55.39 | 56.21 | 55.03 | 55.86 | 6,308,590 | +0.22(+0.40%) |
Jul 08, 2019 | 56.29 | 56.45 | 54.71 | 55.64 | 8,722,830 | -0.87(-1.53%) |
Jul 05, 2019 | 56.53 | 57.17 | 56.35 | 56.50 | 4,994,949 | -0.39(-0.68%) |
Jul 03, 2019 | 56.95 | 56.95 | 56.33 | 56.89 | 3,524,469 | +0.13(+0.23%) |
Jul 02, 2019 | 56.59 | 56.84 | 56.03 | 56.76 | 7,289,532 | +0.78(+1.39%) |
Jul 01, 2019 | 56.07 | 56.77 | 55.47 | 55.98 | 7,301,270 | +0.28(+0.50%) |
Jun 28, 2019 | 55.36 | 56.08 | 55.13 | 55.70 | 23,945,266 | +0.40(+0.72%) |
Jun 27, 2019 | 54.94 | 55.56 | 54.63 | 55.31 | 7,273,594 | +0.33(+0.60%) |
Jun 26, 2019 | 56.48 | 56.51 | 54.89 | 54.98 | 11,496,804 | -1.48(-2.63%) |
Jun 25, 2019 | 56.68 | 57.70 | 56.17 | 56.46 | 7,632,852 | -0.30(-0.52%) |
Jun 24, 2019 | 57.00 | 57.29 | 56.64 | 56.76 | 4,868,102 | -0.45(-0.78%) |
Jun 21, 2019 | 56.50 | 57.28 | 56.29 | 57.20 | 10,574,380 | +0.67(+1.18%) |
Jun 20, 2019 | 56.72 | 57.15 | 55.83 | 56.54 | 6,025,932 | +0.26(+0.45%) |
Jun 19, 2019 | 56.09 | 56.40 | 55.77 | 56.28 | 5,631,465 | +0.05(+0.09%) |
Jun 18, 2019 | 55.78 | 56.81 | 55.55 | 56.23 | 8,957,848 | +0.91(+1.64%) |
Jun 17, 2019 | 54.80 | 55.61 | 54.47 | 55.32 | 6,412,808 | +0.61(+1.12%) |
Jun 14, 2019 | 55.17 | 55.22 | 54.58 | 54.71 | 6,469,189 | -0.52(-0.94%) |
Jun 13, 2019 | 54.67 | 55.45 | 54.66 | 55.23 | 5,400,725 | +0.69(+1.27%) |
Jun 12, 2019 | 54.21 | 55.10 | 54.07 | 54.54 | 7,844,759 | +0.56(+1.03%) |
Jun 11, 2019 | 54.01 | 54.58 | 53.86 | 53.98 | 6,299,162 | -0.02(-0.03%) |
Jun 10, 2019 | 53.41 | 54.12 | 53.32 | 54.00 | 7,276,338 | +0.63(+1.18%) |
Jun 07, 2019 | 52.38 | 53.60 | 51.84 | 53.37 | 7,658,857 | +1.32(+2.54%) |
Jun 06, 2019 | 52.64 | 52.92 | 51.92 | 52.05 | 6,100,717 | -0.58(-1.10%) |
Jun 05, 2019 | 52.92 | 52.96 | 51.94 | 52.63 | 6,399,677 | +0.10(+0.19%) |
Jun 04, 2019 | 52.25 | 52.86 | 51.99 | 52.53 | 6,915,488 | +0.37(+0.70%) |