Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 56.30 | 56.46 | 55.56 | 55.95 | 37,573,472 | -0.37(-0.66%) |
Jul 30, 2019 | 56.34 | 56.38 | 56.19 | 56.32 | 28,734,140 | -0.66(-1.16%) |
Jul 29, 2019 | 57.05 | 57.06 | 56.89 | 56.98 | 13,425,785 | +0.12(+0.21%) |
Jul 26, 2019 | 56.91 | 56.95 | 56.84 | 56.86 | 19,140,222 | +0.11(+0.20%) |
Jul 25, 2019 | 57.16 | 57.18 | 56.69 | 56.75 | 27,977,212 | -0.58(-1.01%) |
Jul 24, 2019 | 57.13 | 57.33 | 57.12 | 57.33 | 12,892,502 | +0.04(+0.08%) |
Jul 23, 2019 | 57.28 | 57.34 | 57.16 | 57.29 | 25,430,370 | +0.36(+0.63%) |
Jul 22, 2019 | 56.95 | 57.00 | 56.84 | 56.93 | 17,513,194 | +0.06(+0.11%) |
Jul 19, 2019 | 57.01 | 57.08 | 56.85 | 56.87 | 19,476,688 | -0.16(-0.29%) |
Jul 18, 2019 | 56.65 | 57.04 | 56.59 | 57.04 | 21,472,208 | +0.17(+0.31%) |
Jul 17, 2019 | 57.09 | 57.09 | 56.84 | 56.86 | 15,341,771 | -0.08(-0.14%) |
Jul 16, 2019 | 57.01 | 57.12 | 56.89 | 56.94 | 27,232,218 | -0.23(-0.41%) |
Jul 15, 2019 | 57.18 | 57.23 | 57.09 | 57.18 | 14,240,991 | +0.05(+0.09%) |
Jul 12, 2019 | 57.03 | 57.12 | 56.94 | 57.12 | 16,655,601 | +0.07(+0.12%) |
Jul 11, 2019 | 57.18 | 57.21 | 56.91 | 57.05 | 16,153,884 | -0.02(-0.03%) |
Jul 10, 2019 | 57.14 | 57.24 | 56.97 | 57.07 | 17,337,606 | +0.20(+0.35%) |
Jul 09, 2019 | 56.72 | 56.90 | 56.69 | 56.87 | 13,433,084 | -0.24(-0.43%) |
Jul 08, 2019 | 57.12 | 57.22 | 57.08 | 57.12 | 18,245,302 | -0.33(-0.57%) |
Jul 05, 2019 | 57.38 | 57.48 | 57.09 | 57.44 | 24,991,580 | -0.44(-0.76%) |
Jul 03, 2019 | 57.81 | 57.92 | 57.77 | 57.89 | 16,540,182 | +0.39(+0.68%) |
Jul 02, 2019 | 57.44 | 57.54 | 57.41 | 57.50 | 30,001,922 | +0.16(+0.29%) |
Jul 01, 2019 | 57.64 | 57.64 | 57.19 | 57.33 | 29,513,140 | +0.27(+0.47%) |
Jun 28, 2019 | 56.98 | 57.12 | 56.95 | 57.06 | 31,870,190 | +0.32(+0.57%) |
Jun 27, 2019 | 56.75 | 56.84 | 56.72 | 56.74 | 16,633,067 | +0.14(+0.25%) |
Jun 26, 2019 | 56.75 | 56.79 | 56.60 | 56.60 | 15,171,158 | +0.07(+0.12%) |
Jun 25, 2019 | 56.93 | 56.95 | 56.53 | 56.53 | 28,074,966 | -0.34(-0.60%) |
Jun 24, 2019 | 56.92 | 56.98 | 56.85 | 56.87 | 26,768,496 | +0.12(+0.21%) |
Jun 21, 2019 | 56.75 | 56.92 | 56.71 | 56.75 | 28,834,852 | -0.24(-0.43%) |
Jun 20, 2019 | 57.15 | 57.17 | 56.81 | 56.99 | 37,801,924 | +0.49(+0.88%) |
Jun 19, 2019 | 56.28 | 56.60 | 56.23 | 56.50 | 28,903,960 | +0.35(+0.62%) |
Jun 18, 2019 | 55.86 | 56.18 | 55.85 | 56.15 | 39,192,168 | +0.74(+1.33%) |
Jun 17, 2019 | 55.39 | 55.53 | 55.35 | 55.41 | 26,050,830 | +0.04(+0.07%) |
Jun 14, 2019 | 55.45 | 55.45 | 55.31 | 55.37 | 43,777,040 | -0.41(-0.73%) |
Jun 13, 2019 | 55.87 | 55.89 | 55.64 | 55.78 | 28,470,636 | +0.05(+0.09%) |
Jun 12, 2019 | 55.93 | 56.00 | 55.70 | 55.73 | 20,134,630 | -0.42(-0.74%) |
Jun 11, 2019 | 56.38 | 56.39 | 56.07 | 56.15 | 26,188,338 | +0.28(+0.50%) |
Jun 10, 2019 | 55.86 | 56.02 | 55.81 | 55.87 | 25,224,330 | +0.15(+0.27%) |
Jun 07, 2019 | 55.54 | 55.86 | 55.52 | 55.71 | 36,502,560 | +0.70(+1.27%) |
Jun 06, 2019 | 55.01 | 55.13 | 54.87 | 55.02 | 33,639,316 | +0.22(+0.40%) |
Jun 05, 2019 | 55.06 | 55.07 | 54.71 | 54.80 | 22,376,100 | -0.02(-0.03%) |
Jun 04, 2019 | 54.57 | 54.86 | 54.42 | 54.81 | 40,293,480 | +0.62(+1.14%) |
Jun 03, 2019 | 54.04 | 54.28 | 53.89 | 54.19 | 43,228,524 | +0.31(+0.58%) |
May 31, 2019 | 53.65 | 53.94 | 53.60 | 53.88 | 40,336,964 | -0.49(-0.91%) |
May 30, 2019 | 54.23 | 54.38 | 54.17 | 54.37 | 33,975,436 | +0.20(+0.38%) |
May 29, 2019 | 54.12 | 54.18 | 53.91 | 54.17 | 34,545,632 | -0.35(-0.64%) |
May 28, 2019 | 55.01 | 55.10 | 54.50 | 54.52 | 35,410,232 | -0.54(-0.97%) |
May 24, 2019 | 55.04 | 55.06 | 54.85 | 55.05 | 25,468,396 | +0.65(+1.19%) |
May 23, 2019 | 54.39 | 54.52 | 54.23 | 54.40 | 34,251,080 | -0.56(-1.02%) |
May 22, 2019 | 54.91 | 55.09 | 54.91 | 54.97 | 26,851,036 | -0.22(-0.40%) |
May 21, 2019 | 55.12 | 55.26 | 54.98 | 55.19 | 24,521,906 | +0.37(+0.67%) |
May 20, 2019 | 54.82 | 55.01 | 54.69 | 54.82 | 32,848,052 | -0.22(-0.40%) |
May 17, 2019 | 55.07 | 55.33 | 55.00 | 55.04 | 41,852,132 | -0.37(-0.66%) |
May 16, 2019 | 55.17 | 55.59 | 55.16 | 55.41 | 32,259,450 | +0.44(+0.80%) |
May 15, 2019 | 54.37 | 55.06 | 54.35 | 54.97 | 45,957,448 | +0.20(+0.36%) |
May 14, 2019 | 54.62 | 54.91 | 54.56 | 54.77 | 37,907,460 | +0.54(+1.00%) |
May 13, 2019 | 54.50 | 54.57 | 54.14 | 54.23 | 49,719,816 | -1.29(-2.33%) |
May 10, 2019 | 55.10 | 55.53 | 54.79 | 55.52 | 41,148,204 | +0.41(+0.74%) |
May 09, 2019 | 54.76 | 55.17 | 54.58 | 55.11 | 34,115,380 | -0.25(-0.46%) |
May 08, 2019 | 55.48 | 55.57 | 55.21 | 55.36 | 36,512,232 | +0.07(+0.12%) |
May 07, 2019 | 55.77 | 55.82 | 55.12 | 55.30 | 36,080,488 | -0.99(-1.75%) |
May 06, 2019 | 55.68 | 56.36 | 55.66 | 56.28 | 28,996,084 | -0.65(-1.13%) |
May 03, 2019 | 56.59 | 56.93 | 56.56 | 56.93 | 26,026,288 | +0.60(+1.07%) |
May 02, 2019 | 56.46 | 56.49 | 56.18 | 56.33 | 24,853,502 | -0.08(-0.15%) |