Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 54.25 | 54.72 | 54.25 | 54.48 | 12,491,838 | +0.27(+0.49%) |
Sep 27, 2019 | 54.41 | 54.42 | 53.89 | 54.21 | 16,115,516 | -0.06(-0.11%) |
Sep 26, 2019 | 54.03 | 54.43 | 54.01 | 54.27 | 17,567,270 | +0.30(+0.56%) |
Sep 25, 2019 | 54.17 | 54.24 | 53.81 | 53.97 | 19,875,080 | +0.04(+0.07%) |
Sep 24, 2019 | 53.93 | 54.29 | 53.74 | 53.94 | 19,511,402 | +0.22(+0.41%) |
Sep 23, 2019 | 53.55 | 53.94 | 53.50 | 53.71 | 9,891,419 | +0.21(+0.40%) |
Sep 20, 2019 | 53.79 | 53.91 | 53.50 | 53.50 | 15,736,583 | -0.17(-0.32%) |
Sep 19, 2019 | 53.64 | 53.76 | 53.56 | 53.67 | 12,117,317 | -0.01(-0.02%) |
Sep 18, 2019 | 53.65 | 53.74 | 53.22 | 53.68 | 12,440,086 | +0.09(+0.16%) |
Sep 17, 2019 | 53.28 | 53.88 | 53.28 | 53.59 | 13,250,412 | +0.29(+0.55%) |
Sep 16, 2019 | 53.57 | 53.62 | 53.19 | 53.30 | 18,986,300 | -0.52(-0.97%) |
Sep 13, 2019 | 53.88 | 54.19 | 53.71 | 53.82 | 20,221,682 | -0.31(-0.57%) |
Sep 12, 2019 | 54.23 | 54.39 | 54.02 | 54.13 | 20,749,046 | +0.22(+0.41%) |
Sep 11, 2019 | 53.70 | 53.95 | 53.42 | 53.91 | 19,758,608 | +0.19(+0.36%) |
Sep 10, 2019 | 53.81 | 53.81 | 53.43 | 53.72 | 36,274,332 | -0.34(-0.62%) |
Sep 09, 2019 | 54.15 | 54.20 | 53.90 | 54.05 | 30,714,338 | -0.12(-0.23%) |
Sep 06, 2019 | 54.14 | 54.26 | 54.01 | 54.17 | 15,768,727 | +0.18(+0.33%) |
Sep 05, 2019 | 54.47 | 54.60 | 53.92 | 54.00 | 17,828,246 | -0.34(-0.62%) |
Sep 04, 2019 | 54.07 | 54.33 | 53.86 | 54.33 | 13,836,637 | +0.48(+0.90%) |
Sep 03, 2019 | 53.31 | 53.86 | 53.21 | 53.85 | 17,637,370 | +0.31(+0.58%) |
Aug 30, 2019 | 53.79 | 53.92 | 53.37 | 53.54 | 9,715,775 | -0.07(-0.13%) |
Aug 29, 2019 | 53.90 | 53.91 | 53.28 | 53.61 | 10,952,790 | +0.03(+0.05%) |
Aug 28, 2019 | 53.05 | 53.58 | 52.96 | 53.58 | 14,103,439 | +0.51(+0.96%) |
Aug 27, 2019 | 53.44 | 53.58 | 52.91 | 53.07 | 15,184,949 | -0.15(-0.28%) |
Aug 26, 2019 | 52.92 | 53.27 | 52.71 | 53.22 | 15,457,682 | +0.65(+1.24%) |
Aug 23, 2019 | 53.31 | 53.53 | 52.27 | 52.57 | 28,688,466 | -0.89(-1.67%) |
Aug 22, 2019 | 53.22 | 53.57 | 53.08 | 53.46 | 8,083,487 | +0.28(+0.53%) |
Aug 21, 2019 | 53.39 | 53.43 | 53.04 | 53.18 | 9,907,465 | +0.14(+0.27%) |
Aug 20, 2019 | 53.59 | 53.65 | 52.99 | 53.04 | 10,160,837 | -0.58(-1.09%) |
Aug 19, 2019 | 53.51 | 53.73 | 53.39 | 53.62 | 14,948,385 | +0.53(+1.00%) |
Aug 16, 2019 | 52.72 | 53.30 | 52.72 | 53.09 | 20,748,020 | +0.60(+1.14%) |
Aug 15, 2019 | 52.28 | 52.68 | 52.02 | 52.49 | 16,378,621 | +0.78(+1.50%) |
Aug 14, 2019 | 52.08 | 52.50 | 51.68 | 51.71 | 19,598,826 | -0.83(-1.58%) |
Aug 13, 2019 | 51.92 | 52.78 | 51.83 | 52.54 | 14,971,850 | +0.59(+1.14%) |
Aug 12, 2019 | 52.16 | 52.33 | 51.78 | 51.95 | 9,755,928 | -0.35(-0.67%) |
Aug 09, 2019 | 52.57 | 52.70 | 51.94 | 52.31 | 12,010,299 | -0.29(-0.55%) |
Aug 08, 2019 | 51.89 | 52.65 | 51.64 | 52.60 | 27,231,338 | +0.67(+1.29%) |
Aug 07, 2019 | 50.84 | 52.12 | 50.57 | 51.93 | 19,904,522 | +0.60(+1.17%) |
Aug 06, 2019 | 51.04 | 51.56 | 50.85 | 51.33 | 22,825,422 | +0.46(+0.90%) |
Aug 05, 2019 | 51.89 | 52.11 | 50.59 | 50.87 | 29,900,464 | -1.36(-2.60%) |
Aug 02, 2019 | 52.14 | 52.54 | 52.02 | 52.23 | 27,636,696 | +0.01(+0.02%) |
Aug 01, 2019 | 52.55 | 53.17 | 52.18 | 52.22 | 34,191,312 | -0.19(-0.35%) |
Jul 31, 2019 | 53.32 | 53.40 | 51.89 | 52.40 | 19,083,332 | -1.08(-2.03%) |
Jul 30, 2019 | 53.54 | 53.80 | 53.36 | 53.49 | 16,018,155 | +0.16(+0.30%) |
Jul 29, 2019 | 53.23 | 53.44 | 53.20 | 53.33 | 6,942,215 | +0.10(+0.18%) |
Jul 26, 2019 | 52.73 | 53.25 | 52.58 | 53.23 | 16,703,003 | +0.59(+1.12%) |
Jul 25, 2019 | 52.46 | 52.73 | 52.34 | 52.64 | 10,739,079 | +0.07(+0.13%) |
Jul 24, 2019 | 52.84 | 52.89 | 52.50 | 52.57 | 9,045,461 | -0.35(-0.67%) |
Jul 23, 2019 | 53.02 | 53.12 | 52.76 | 52.92 | 11,407,131 | +0.38(+0.72%) |
Jul 22, 2019 | 52.95 | 52.95 | 52.49 | 52.54 | 8,091,947 | -0.31(-0.58%) |
Jul 19, 2019 | 53.32 | 53.40 | 52.82 | 52.85 | 8,460,773 | -0.34(-0.63%) |
Jul 18, 2019 | 52.90 | 53.35 | 52.71 | 53.19 | 10,711,928 | +0.35(+0.67%) |
Jul 17, 2019 | 52.90 | 52.98 | 52.71 | 52.83 | 10,263,759 | -0.06(-0.12%) |
Jul 16, 2019 | 52.89 | 53.11 | 52.71 | 52.90 | 15,400,014 | +0.02(+0.03%) |
Jul 15, 2019 | 52.84 | 52.97 | 52.70 | 52.88 | 8,179,862 | +0.12(+0.23%) |
Jul 12, 2019 | 52.59 | 52.88 | 52.59 | 52.76 | 9,902,902 | +0.15(+0.28%) |
Jul 11, 2019 | 52.58 | 52.65 | 52.33 | 52.61 | 14,261,712 | +0.13(+0.25%) |
Jul 10, 2019 | 52.32 | 52.61 | 52.28 | 52.47 | 19,058,504 | +0.34(+0.64%) |
Jul 09, 2019 | 52.34 | 52.43 | 51.94 | 52.14 | 14,175,813 | -0.31(-0.59%) |
Jul 08, 2019 | 52.38 | 52.54 | 52.29 | 52.45 | 10,498,567 | +0.07(+0.13%) |
Jul 05, 2019 | 52.30 | 52.41 | 51.91 | 52.38 | 12,484,468 | -0.23(-0.44%) |
Jul 03, 2019 | 52.03 | 52.65 | 51.99 | 52.61 | 13,604,511 | +0.64(+1.24%) |
Jul 02, 2019 | 51.51 | 51.96 | 51.49 | 51.96 | 13,511,229 | +0.45(+0.87%) |