Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 56.91 | 57.61 | 56.36 | 56.63 | 4,361,852 | -0.02(-0.03%) |
Aug 29, 2019 | 55.90 | 56.89 | 55.84 | 56.65 | 4,190,664 | +1.17(+2.12%) |
Aug 28, 2019 | 54.65 | 55.95 | 54.61 | 55.47 | 5,378,692 | +0.53(+0.96%) |
Aug 27, 2019 | 55.42 | 55.47 | 54.39 | 54.94 | 7,870,556 | -0.14(-0.25%) |
Aug 26, 2019 | 55.55 | 55.66 | 54.76 | 55.08 | 3,488,899 | +0.08(+0.14%) |
Aug 23, 2019 | 56.59 | 56.83 | 54.65 | 55.00 | 6,051,764 | -1.72(-3.04%) |
Aug 22, 2019 | 56.89 | 57.04 | 56.25 | 56.72 | 3,511,758 | -0.05(-0.09%) |
Aug 21, 2019 | 57.01 | 57.32 | 56.62 | 56.77 | 3,080,849 | +0.32(+0.57%) |
Aug 20, 2019 | 56.78 | 56.93 | 56.36 | 56.45 | 2,568,400 | -0.50(-0.88%) |
Aug 19, 2019 | 57.43 | 57.74 | 56.90 | 56.95 | 3,579,764 | +0.15(+0.26%) |
Aug 16, 2019 | 56.21 | 57.12 | 56.00 | 56.80 | 4,318,120 | +0.91(+1.63%) |
Aug 15, 2019 | 56.25 | 56.47 | 55.57 | 55.89 | 4,455,315 | -0.12(-0.21%) |
Aug 14, 2019 | 56.69 | 56.82 | 55.49 | 56.01 | 7,829,145 | -1.58(-2.74%) |
Aug 13, 2019 | 56.96 | 58.64 | 56.93 | 57.59 | 6,331,120 | +0.18(+0.31%) |
Aug 12, 2019 | 57.81 | 58.02 | 57.03 | 57.41 | 4,011,573 | -0.85(-1.46%) |
Aug 09, 2019 | 58.42 | 58.88 | 57.81 | 58.26 | 5,728,475 | -0.49(-0.83%) |
Aug 08, 2019 | 58.65 | 59.16 | 58.13 | 58.75 | 5,531,727 | +0.77(+1.33%) |
Aug 07, 2019 | 56.78 | 58.28 | 56.21 | 57.98 | 7,811,280 | +0.44(+0.77%) |
Aug 06, 2019 | 57.24 | 57.64 | 56.85 | 57.54 | 4,807,088 | +0.95(+1.68%) |
Aug 05, 2019 | 58.10 | 58.12 | 55.81 | 56.59 | 9,048,089 | -2.26(-3.84%) |
Aug 02, 2019 | 58.62 | 59.24 | 58.21 | 58.85 | 3,820,822 | -0.19(-0.32%) |
Aug 01, 2019 | 60.00 | 60.45 | 58.50 | 59.03 | 5,965,124 | -0.70(-1.18%) |
Jul 31, 2019 | 61.17 | 61.20 | 59.39 | 59.74 | 7,386,708 | -1.56(-2.54%) |
Jul 30, 2019 | 60.98 | 61.34 | 60.77 | 61.30 | 2,977,718 | +0.17(+0.27%) |
Jul 29, 2019 | 60.66 | 61.38 | 60.53 | 61.13 | 5,080,450 | +0.29(+0.48%) |
Jul 26, 2019 | 60.92 | 61.32 | 60.59 | 60.84 | 3,941,902 | -0.07(-0.11%) |
Jul 25, 2019 | 61.43 | 61.78 | 60.52 | 60.90 | 5,468,215 | -0.91(-1.47%) |
Jul 24, 2019 | 61.06 | 62.09 | 61.05 | 61.81 | 5,843,279 | +0.46(+0.75%) |
Jul 23, 2019 | 59.76 | 61.37 | 59.58 | 61.35 | 7,663,108 | +1.75(+2.94%) |
Jul 22, 2019 | 59.76 | 59.93 | 59.38 | 59.60 | 4,922,739 | +0.37(+0.62%) |
Jul 19, 2019 | 61.13 | 61.35 | 59.18 | 59.23 | 8,127,032 | -1.70(-2.79%) |
Jul 18, 2019 | 60.07 | 60.93 | 59.94 | 60.93 | 4,609,276 | +0.40(+0.66%) |
Jul 17, 2019 | 61.49 | 61.53 | 60.48 | 60.53 | 7,744,588 | -0.88(-1.44%) |
Jul 16, 2019 | 60.17 | 61.52 | 60.02 | 61.42 | 10,612,050 | +1.42(+2.37%) |
Jul 15, 2019 | 59.87 | 60.69 | 59.62 | 60.00 | 6,055,985 | +0.05(+0.08%) |
Jul 12, 2019 | 58.57 | 60.52 | 58.37 | 59.95 | 10,330,240 | +1.45(+2.48%) |
Jul 11, 2019 | 58.59 | 59.12 | 57.83 | 58.50 | 13,052,122 | +0.67(+1.16%) |
Jul 10, 2019 | 57.70 | 58.03 | 57.14 | 57.83 | 7,986,775 | +0.50(+0.87%) |
Jul 09, 2019 | 57.93 | 58.34 | 56.95 | 57.34 | 8,081,052 | -0.40(-0.69%) |
Jul 08, 2019 | 57.28 | 58.03 | 57.22 | 57.73 | 8,018,941 | +0.65(+1.14%) |
Jul 05, 2019 | 57.52 | 57.75 | 56.26 | 57.08 | 6,063,987 | -0.44(-0.76%) |
Jul 03, 2019 | 57.37 | 57.98 | 57.27 | 57.52 | 3,397,412 | +0.59(+1.04%) |
Jul 02, 2019 | 56.99 | 57.59 | 56.49 | 56.93 | 7,031,998 | +0.73(+1.30%) |
Jul 01, 2019 | 55.72 | 56.30 | 55.67 | 56.20 | 5,162,818 | +1.01(+1.83%) |
Jun 28, 2019 | 55.32 | 55.84 | 55.14 | 55.19 | 8,262,464 | -0.07(-0.12%) |
Jun 27, 2019 | 55.19 | 55.84 | 54.94 | 55.25 | 4,499,379 | +0.43(+0.78%) |
Jun 26, 2019 | 54.52 | 55.24 | 54.30 | 54.83 | 4,563,477 | +0.45(+0.82%) |
Jun 25, 2019 | 54.51 | 55.16 | 54.32 | 54.38 | 3,680,993 | -0.15(-0.27%) |
Jun 24, 2019 | 54.55 | 54.68 | 54.14 | 54.52 | 2,978,057 | +0.08(+0.14%) |
Jun 21, 2019 | 54.46 | 55.29 | 54.02 | 54.45 | 8,816,531 | +0.02(+0.04%) |
Jun 20, 2019 | 55.28 | 55.31 | 53.80 | 54.43 | 5,199,033 | -0.38(-0.69%) |
Jun 19, 2019 | 54.73 | 55.00 | 54.41 | 54.81 | 3,287,402 | +0.32(+0.59%) |
Jun 18, 2019 | 54.41 | 54.96 | 53.93 | 54.49 | 3,745,731 | +0.35(+0.65%) |
Jun 17, 2019 | 54.24 | 54.40 | 53.74 | 54.14 | 4,172,383 | -0.31(-0.57%) |
Jun 14, 2019 | 55.01 | 55.07 | 54.24 | 54.45 | 4,506,574 | -0.52(-0.94%) |
Jun 13, 2019 | 54.16 | 55.66 | 54.14 | 54.96 | 6,479,097 | +1.04(+1.93%) |
Jun 12, 2019 | 53.53 | 53.95 | 53.39 | 53.92 | 3,965,595 | +0.55(+1.04%) |
Jun 11, 2019 | 53.50 | 53.79 | 52.98 | 53.37 | 2,914,026 | +0.15(+0.27%) |
Jun 10, 2019 | 53.97 | 54.35 | 53.14 | 53.22 | 3,405,907 | -0.33(-0.62%) |
Jun 07, 2019 | 53.41 | 54.31 | 53.41 | 53.55 | 4,354,792 | +0.37(+0.69%) |
Jun 06, 2019 | 53.54 | 53.70 | 52.86 | 53.18 | 6,367,475 | -0.24(-0.46%) |
Jun 05, 2019 | 53.34 | 53.71 | 52.74 | 53.43 | 6,559,962 | +0.61(+1.16%) |
Jun 04, 2019 | 51.39 | 52.87 | 51.36 | 52.81 | 7,834,770 | +2.15(+4.24%) |