Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 56.06 | 56.34 | 55.90 | 56.05 | 12,526,743 | +0.03(+0.06%) |
Sep 27, 2019 | 56.29 | 56.33 | 55.70 | 56.02 | 19,190,366 | -0.20(-0.35%) |
Sep 26, 2019 | 56.06 | 56.37 | 55.96 | 56.22 | 15,481,077 | +0.29(+0.53%) |
Sep 25, 2019 | 55.91 | 55.98 | 55.62 | 55.92 | 18,751,464 | -0.03(-0.06%) |
Sep 24, 2019 | 55.51 | 56.15 | 55.46 | 55.96 | 31,145,824 | +0.65(+1.17%) |
Sep 23, 2019 | 55.28 | 55.51 | 55.17 | 55.31 | 10,181,486 | +0.01(+0.02%) |
Sep 20, 2019 | 55.15 | 55.36 | 54.87 | 55.30 | 21,388,708 | +0.22(+0.40%) |
Sep 19, 2019 | 54.99 | 55.13 | 54.79 | 55.08 | 17,527,464 | +0.26(+0.47%) |
Sep 18, 2019 | 54.80 | 54.99 | 54.45 | 54.82 | 25,534,470 | +0.23(+0.42%) |
Sep 17, 2019 | 54.21 | 54.72 | 54.19 | 54.59 | 20,253,912 | +0.47(+0.87%) |
Sep 16, 2019 | 54.16 | 54.20 | 53.82 | 54.12 | 13,924,197 | +0.04(+0.08%) |
Sep 13, 2019 | 54.11 | 54.47 | 53.91 | 54.07 | 29,097,740 | -0.34(-0.63%) |
Sep 12, 2019 | 54.62 | 54.79 | 54.17 | 54.42 | 27,468,852 | +0.12(+0.22%) |
Sep 11, 2019 | 53.69 | 54.34 | 53.45 | 54.30 | 26,407,258 | +0.53(+0.99%) |
Sep 10, 2019 | 53.61 | 53.77 | 53.30 | 53.77 | 22,310,660 | +0.07(+0.13%) |
Sep 09, 2019 | 53.85 | 53.95 | 53.59 | 53.70 | 19,583,414 | -0.27(-0.49%) |
Sep 06, 2019 | 54.31 | 54.44 | 53.80 | 53.96 | 14,739,351 | -0.21(-0.40%) |
Sep 05, 2019 | 54.41 | 54.53 | 53.99 | 54.18 | 34,141,884 | -0.59(-1.08%) |
Sep 04, 2019 | 54.87 | 55.01 | 54.43 | 54.77 | 18,409,782 | +0.05(+0.09%) |
Sep 03, 2019 | 53.75 | 54.73 | 53.69 | 54.72 | 24,866,944 | +0.95(+1.77%) |
Aug 30, 2019 | 53.91 | 53.95 | 53.60 | 53.77 | 14,063,910 | +0.02(+0.03%) |
Aug 29, 2019 | 53.68 | 53.77 | 53.25 | 53.75 | 20,641,522 | +0.37(+0.69%) |
Aug 28, 2019 | 53.58 | 53.77 | 53.19 | 53.38 | 18,501,904 | -0.15(-0.27%) |
Aug 27, 2019 | 53.69 | 53.90 | 53.46 | 53.52 | 22,376,360 | +0.09(+0.18%) |
Aug 26, 2019 | 52.95 | 53.45 | 52.82 | 53.43 | 14,957,621 | +0.61(+1.15%) |
Aug 23, 2019 | 53.49 | 53.66 | 52.55 | 52.82 | 24,789,956 | -0.57(-1.06%) |
Aug 22, 2019 | 53.30 | 53.46 | 52.93 | 53.39 | 17,362,812 | +0.05(+0.10%) |
Aug 21, 2019 | 52.90 | 53.34 | 52.85 | 53.34 | 16,761,424 | +0.35(+0.66%) |
Aug 20, 2019 | 53.19 | 53.20 | 52.76 | 52.98 | 18,069,674 | -0.09(-0.16%) |
Aug 19, 2019 | 52.62 | 53.25 | 52.54 | 53.07 | 16,567,650 | +0.34(+0.64%) |
Aug 16, 2019 | 52.49 | 52.90 | 52.42 | 52.73 | 19,226,500 | +0.27(+0.51%) |
Aug 15, 2019 | 51.98 | 52.65 | 51.67 | 52.47 | 28,266,760 | +0.67(+1.29%) |
Aug 14, 2019 | 52.30 | 52.56 | 51.66 | 51.80 | 23,617,102 | -0.43(-0.82%) |
Aug 13, 2019 | 52.18 | 52.42 | 51.88 | 52.23 | 20,850,144 | +0.03(+0.07%) |
Aug 12, 2019 | 52.30 | 52.44 | 51.93 | 52.19 | 14,525,705 | -0.10(-0.20%) |
Aug 09, 2019 | 52.28 | 52.52 | 52.10 | 52.30 | 13,750,225 | +0.06(+0.12%) |
Aug 08, 2019 | 51.68 | 52.37 | 51.39 | 52.24 | 19,854,126 | +0.53(+1.03%) |
Aug 07, 2019 | 51.59 | 52.01 | 50.86 | 51.70 | 29,046,042 | +0.13(+0.25%) |
Aug 06, 2019 | 50.99 | 51.77 | 50.42 | 51.57 | 31,468,482 | +0.64(+1.25%) |
Aug 05, 2019 | 51.79 | 51.93 | 50.66 | 50.94 | 30,929,000 | -0.74(-1.43%) |
Aug 02, 2019 | 51.76 | 52.11 | 51.57 | 51.68 | 17,388,504 | -0.01(-0.02%) |
Aug 01, 2019 | 51.08 | 51.97 | 50.90 | 51.69 | 34,328,556 | +0.52(+1.02%) |
Jul 31, 2019 | 51.42 | 51.67 | 50.85 | 51.16 | 28,378,238 | -0.24(-0.47%) |
Jul 30, 2019 | 51.68 | 51.92 | 51.14 | 51.40 | 22,109,940 | -0.40(-0.76%) |
Jul 29, 2019 | 51.68 | 51.87 | 51.39 | 51.80 | 19,345,664 | +0.27(+0.52%) |
Jul 26, 2019 | 51.39 | 51.73 | 51.27 | 51.53 | 16,154,483 | +0.19(+0.37%) |
Jul 25, 2019 | 51.31 | 51.67 | 51.08 | 51.34 | 16,467,961 | -0.13(-0.25%) |
Jul 24, 2019 | 51.57 | 51.70 | 51.08 | 51.47 | 15,783,971 | +0.04(+0.08%) |
Jul 23, 2019 | 51.81 | 51.85 | 51.33 | 51.43 | 19,543,410 | -0.33(-0.63%) |
Jul 22, 2019 | 52.00 | 52.05 | 51.45 | 51.75 | 15,336,760 | -0.11(-0.22%) |
Jul 19, 2019 | 52.51 | 52.66 | 51.84 | 51.87 | 17,818,002 | -0.76(-1.45%) |
Jul 18, 2019 | 52.18 | 52.64 | 51.89 | 52.63 | 17,148,738 | +0.46(+0.87%) |
Jul 17, 2019 | 52.16 | 52.48 | 51.98 | 52.18 | 15,544,224 | +0.20(+0.38%) |
Jul 16, 2019 | 52.15 | 52.33 | 51.70 | 51.98 | 16,731,341 | -0.30(-0.58%) |
Jul 15, 2019 | 52.08 | 52.36 | 51.88 | 52.28 | 10,877,470 | +0.21(+0.40%) |
Jul 12, 2019 | 52.40 | 52.46 | 51.88 | 52.07 | 13,088,984 | -0.34(-0.66%) |
Jul 11, 2019 | 52.34 | 52.61 | 51.97 | 52.42 | 23,276,750 | +0.02(+0.03%) |
Jul 10, 2019 | 52.34 | 52.68 | 52.16 | 52.40 | 13,369,122 | +0.12(+0.23%) |
Jul 09, 2019 | 52.12 | 52.30 | 51.84 | 52.28 | 20,349,062 | +0.07(+0.13%) |
Jul 08, 2019 | 52.17 | 52.37 | 51.88 | 52.21 | 10,962,293 | +0.08(+0.15%) |
Jul 05, 2019 | 51.83 | 52.21 | 51.33 | 52.13 | 18,560,836 | -0.03(-0.05%) |
Jul 03, 2019 | 51.95 | 52.48 | 51.91 | 52.16 | 18,374,720 | +0.36(+0.70%) |
Jul 02, 2019 | 51.28 | 51.88 | 51.28 | 51.80 | 24,861,484 | +0.70(+1.36%) |