Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 57.78 | 59.75 | 57.62 | 59.32 | 3,639,330 | +1.69(+2.94%) |
Sep 27, 2019 | 59.51 | 59.80 | 57.22 | 57.63 | 3,155,000 | -1.83(-3.08%) |
Sep 26, 2019 | 59.25 | 59.82 | 58.24 | 59.46 | 2,676,570 | -0.05(-0.08%) |
Sep 25, 2019 | 59.07 | 59.98 | 58.20 | 59.51 | 3,071,190 | +0.83(+1.41%) |
Sep 24, 2019 | 59.49 | 59.91 | 58.33 | 58.68 | 5,148,090 | -0.82(-1.38%) |
Sep 23, 2019 | 59.62 | 59.85 | 58.87 | 59.50 | 2,423,170 | +0.00(+0.00%) |
Sep 20, 2019 | 59.48 | 60.07 | 59.11 | 59.50 | 2,552,000 | -0.36(-0.60%) |
Sep 19, 2019 | 59.10 | 60.16 | 58.90 | 59.86 | 1,563,170 | +0.75(+1.27%) |
Sep 18, 2019 | 59.64 | 59.64 | 58.26 | 59.11 | 3,867,290 | -0.66(-1.11%) |
Sep 17, 2019 | 58.10 | 59.84 | 58.00 | 59.77 | 3,169,230 | +1.82(+3.14%) |
Sep 16, 2019 | 56.74 | 58.03 | 56.56 | 57.96 | 2,826,780 | +0.95(+1.66%) |
Sep 13, 2019 | 58.41 | 58.58 | 56.94 | 57.01 | 5,356,000 | -1.36(-2.32%) |
Sep 12, 2019 | 57.52 | 58.73 | 57.27 | 58.37 | 1,661,100 | +1.24(+2.17%) |
Sep 11, 2019 | 58.24 | 58.27 | 56.12 | 57.12 | 2,577,070 | -0.85(-1.46%) |
Sep 10, 2019 | 57.45 | 58.01 | 56.44 | 57.97 | 3,917,020 | +0.10(+0.18%) |
Sep 09, 2019 | 61.80 | 62.15 | 57.71 | 57.87 | 2,844,180 | -3.73(-6.06%) |
Sep 06, 2019 | 61.64 | 62.50 | 61.28 | 61.60 | 2,396,000 | +0.28(+0.46%) |
Sep 05, 2019 | 61.66 | 62.24 | 60.73 | 61.32 | 2,592,370 | -0.10(-0.16%) |
Sep 04, 2019 | 61.78 | 61.78 | 60.88 | 61.41 | 1,897,920 | +0.23(+0.38%) |
Sep 03, 2019 | 61.05 | 61.94 | 60.72 | 61.19 | 1,807,240 | -0.30(-0.49%) |
Aug 30, 2019 | 61.62 | 61.64 | 60.37 | 61.49 | 2,626,000 | +0.08(+0.13%) |
Aug 29, 2019 | 62.06 | 62.13 | 61.37 | 61.41 | 1,909,690 | +0.17(+0.27%) |
Aug 28, 2019 | 60.77 | 61.52 | 60.50 | 61.24 | 1,956,950 | -0.02(-0.03%) |
Aug 27, 2019 | 61.99 | 62.14 | 60.82 | 61.26 | 2,514,470 | -0.51(-0.83%) |
Aug 26, 2019 | 61.52 | 61.79 | 60.72 | 61.77 | 3,234,940 | +1.06(+1.75%) |
Aug 23, 2019 | 61.56 | 62.27 | 60.50 | 60.71 | 2,152,000 | -0.90(-1.45%) |
Aug 22, 2019 | 62.28 | 62.67 | 61.20 | 61.60 | 1,131,520 | -0.53(-0.85%) |
Aug 21, 2019 | 61.87 | 62.69 | 61.67 | 62.13 | 1,166,280 | +0.69(+1.12%) |
Aug 20, 2019 | 61.81 | 62.05 | 61.17 | 61.45 | 2,009,880 | -0.33(-0.54%) |
Aug 19, 2019 | 61.77 | 62.98 | 61.75 | 61.78 | 2,979,150 | -0.10(-0.17%) |
Aug 16, 2019 | 60.96 | 62.02 | 60.94 | 61.88 | 1,509,000 | +0.72(+1.18%) |
Aug 15, 2019 | 60.39 | 61.37 | 59.83 | 61.16 | 1,184,540 | +1.16(+1.93%) |
Aug 14, 2019 | 61.71 | 62.00 | 59.64 | 60.00 | 3,059,810 | -2.65(-4.23%) |
Aug 13, 2019 | 62.88 | 63.94 | 62.37 | 62.65 | 2,413,060 | -0.31(-0.49%) |
Aug 12, 2019 | 63.12 | 63.72 | 62.68 | 62.96 | 3,199,790 | -0.41(-0.65%) |
Aug 09, 2019 | 62.69 | 63.74 | 62.38 | 63.37 | 2,896,000 | +0.48(+0.77%) |
Aug 08, 2019 | 61.05 | 62.99 | 60.89 | 62.89 | 2,532,590 | +2.21(+3.64%) |
Aug 07, 2019 | 58.90 | 60.77 | 58.72 | 60.69 | 2,212,390 | +1.21(+2.04%) |
Aug 06, 2019 | 58.92 | 59.87 | 58.92 | 59.47 | 2,115,260 | +0.95(+1.63%) |
Aug 05, 2019 | 58.86 | 59.60 | 57.96 | 58.52 | 1,798,330 | -1.36(-2.26%) |
Aug 02, 2019 | 60.55 | 60.55 | 59.40 | 59.88 | 1,970,000 | -0.75(-1.23%) |
Aug 01, 2019 | 61.75 | 62.19 | 60.09 | 60.62 | 2,616,540 | -0.92(-1.49%) |
Jul 31, 2019 | 62.02 | 62.06 | 61.00 | 61.54 | 2,726,930 | -0.33(-0.54%) |
Jul 30, 2019 | 62.63 | 62.88 | 61.60 | 61.87 | 2,685,510 | -1.17(-1.85%) |
Jul 29, 2019 | 63.56 | 63.82 | 62.86 | 63.04 | 2,219,760 | -0.38(-0.61%) |
Jul 26, 2019 | 63.11 | 63.65 | 62.52 | 63.43 | 2,297,000 | +0.53(+0.84%) |
Jul 25, 2019 | 62.91 | 63.40 | 61.88 | 62.90 | 4,808,080 | +0.10(+0.17%) |
Jul 24, 2019 | 60.00 | 63.20 | 59.18 | 62.80 | 8,013,700 | +4.74(+8.16%) |
Jul 23, 2019 | 58.59 | 58.63 | 57.58 | 58.06 | 3,508,430 | -0.33(-0.56%) |
Jul 22, 2019 | 58.51 | 59.04 | 58.28 | 58.38 | 1,255,960 | +0.09(+0.15%) |
Jul 19, 2019 | 59.01 | 59.06 | 58.29 | 58.30 | 1,675,000 | -0.50(-0.85%) |
Jul 18, 2019 | 58.14 | 58.84 | 58.01 | 58.80 | 3,932,870 | +0.44(+0.76%) |
Jul 17, 2019 | 58.40 | 58.78 | 58.09 | 58.35 | 1,598,760 | +0.16(+0.28%) |
Jul 16, 2019 | 58.62 | 59.05 | 57.97 | 58.19 | 2,607,560 | -0.31(-0.53%) |
Jul 15, 2019 | 58.79 | 59.05 | 58.34 | 58.50 | 1,219,830 | -0.21(-0.36%) |
Jul 12, 2019 | 58.94 | 59.23 | 58.31 | 58.71 | 1,652,000 | -0.09(-0.15%) |
Jul 11, 2019 | 58.35 | 58.89 | 58.05 | 58.80 | 2,396,600 | +0.72(+1.24%) |
Jul 10, 2019 | 57.26 | 58.20 | 57.26 | 58.08 | 2,487,670 | +1.38(+2.43%) |
Jul 09, 2019 | 56.05 | 56.83 | 55.74 | 56.70 | 5,528,110 | +0.45(+0.80%) |
Jul 08, 2019 | 56.30 | 56.81 | 56.02 | 56.25 | 1,299,630 | -0.17(-0.30%) |
Jul 05, 2019 | 56.40 | 56.60 | 55.57 | 56.42 | 2,934,000 | -0.13(-0.23%) |
Jul 03, 2019 | 56.23 | 56.62 | 55.94 | 56.55 | 2,167,000 | +0.51(+0.92%) |
Jul 02, 2019 | 55.94 | 56.60 | 55.86 | 56.04 | 2,498,470 | +0.10(+0.18%) |