Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 54.66 | 54.97 | 54.36 | 54.91 | 5,650,645 | +0.63(+1.15%) |
Sep 27, 2019 | 55.17 | 55.41 | 53.86 | 54.28 | 14,914,064 | -1.32(-2.37%) |
Sep 26, 2019 | 55.45 | 55.76 | 55.01 | 55.60 | 10,612,072 | +0.19(+0.35%) |
Sep 25, 2019 | 54.21 | 55.55 | 53.77 | 55.41 | 11,322,053 | +0.93(+1.71%) |
Sep 24, 2019 | 55.71 | 55.81 | 54.23 | 54.48 | 12,068,401 | -0.82(-1.48%) |
Sep 23, 2019 | 54.77 | 55.59 | 54.77 | 55.30 | 10,261,775 | +0.47(+0.86%) |
Sep 20, 2019 | 56.00 | 56.01 | 54.64 | 54.83 | 11,080,594 | -1.05(-1.87%) |
Sep 19, 2019 | 56.25 | 56.40 | 55.81 | 55.87 | 6,924,735 | -0.23(-0.40%) |
Sep 18, 2019 | 56.02 | 56.13 | 55.35 | 56.10 | 4,851,320 | +0.06(+0.11%) |
Sep 17, 2019 | 55.59 | 56.08 | 55.44 | 56.04 | 7,148,406 | +0.23(+0.40%) |
Sep 16, 2019 | 55.72 | 56.02 | 55.33 | 55.81 | 5,094,604 | -0.38(-0.67%) |
Sep 13, 2019 | 56.14 | 56.45 | 55.93 | 56.19 | 7,683,647 | -0.03(-0.05%) |
Sep 12, 2019 | 56.54 | 56.75 | 55.85 | 56.22 | 9,745,557 | +0.09(+0.16%) |
Sep 11, 2019 | 55.65 | 56.16 | 55.36 | 56.13 | 7,354,275 | +0.71(+1.27%) |
Sep 10, 2019 | 55.01 | 55.43 | 54.66 | 55.42 | 8,566,591 | +0.11(+0.20%) |
Sep 09, 2019 | 55.33 | 55.73 | 55.09 | 55.31 | 7,288,046 | +0.21(+0.38%) |
Sep 06, 2019 | 55.14 | 55.31 | 54.80 | 55.10 | 6,121,316 | +0.05(+0.08%) |
Sep 05, 2019 | 54.60 | 55.67 | 54.53 | 55.06 | 15,505,112 | +1.62(+3.04%) |
Sep 04, 2019 | 52.76 | 53.45 | 52.75 | 53.43 | 10,934,315 | +1.53(+2.95%) |
Sep 03, 2019 | 52.23 | 52.35 | 51.62 | 51.90 | 9,476,262 | -0.83(-1.58%) |
Aug 30, 2019 | 52.93 | 53.18 | 52.50 | 52.74 | 8,380,957 | +0.34(+0.64%) |
Aug 29, 2019 | 52.17 | 52.75 | 52.13 | 52.40 | 12,188,909 | +1.11(+2.17%) |
Aug 28, 2019 | 50.73 | 51.37 | 50.36 | 51.29 | 8,408,229 | +0.33(+0.64%) |
Aug 27, 2019 | 51.48 | 51.66 | 50.66 | 50.96 | 8,759,267 | -0.12(-0.23%) |
Aug 26, 2019 | 51.33 | 51.43 | 50.90 | 51.08 | 7,852,186 | +0.52(+1.03%) |
Aug 23, 2019 | 52.04 | 52.56 | 50.38 | 50.56 | 27,563,932 | -2.18(-4.14%) |
Aug 22, 2019 | 52.89 | 53.05 | 52.21 | 52.75 | 8,628,587 | -0.07(-0.13%) |
Aug 21, 2019 | 52.81 | 53.07 | 52.57 | 52.82 | 5,573,403 | +0.53(+1.02%) |
Aug 20, 2019 | 52.50 | 52.65 | 52.07 | 52.28 | 12,170,465 | -0.30(-0.57%) |
Aug 19, 2019 | 52.85 | 53.08 | 52.34 | 52.58 | 10,135,977 | +0.85(+1.65%) |
Aug 16, 2019 | 51.05 | 51.86 | 50.71 | 51.73 | 12,155,632 | +1.24(+2.45%) |
Aug 15, 2019 | 50.86 | 50.93 | 50.06 | 50.49 | 10,406,956 | -0.06(-0.11%) |
Aug 14, 2019 | 50.93 | 51.36 | 50.25 | 50.55 | 17,427,108 | -1.68(-3.22%) |
Aug 13, 2019 | 50.64 | 52.63 | 50.37 | 52.23 | 21,277,632 | +1.46(+2.87%) |
Aug 12, 2019 | 50.90 | 51.35 | 50.50 | 50.77 | 7,794,540 | -0.61(-1.18%) |
Aug 09, 2019 | 51.81 | 51.94 | 51.02 | 51.38 | 17,604,588 | -0.90(-1.73%) |
Aug 08, 2019 | 51.41 | 52.33 | 51.18 | 52.29 | 11,580,815 | +1.30(+2.56%) |
Aug 07, 2019 | 50.08 | 51.09 | 49.96 | 50.98 | 15,809,902 | +0.28(+0.55%) |
Aug 06, 2019 | 50.85 | 51.26 | 50.16 | 50.71 | 20,003,980 | +0.79(+1.59%) |
Aug 05, 2019 | 50.75 | 50.83 | 49.51 | 49.91 | 19,483,368 | -2.25(-4.31%) |
Aug 02, 2019 | 52.45 | 52.76 | 51.72 | 52.16 | 17,610,230 | -0.72(-1.36%) |
Aug 01, 2019 | 53.82 | 55.27 | 52.44 | 52.88 | 28,350,350 | -1.09(-2.02%) |
Jul 31, 2019 | 55.38 | 55.41 | 53.36 | 53.97 | 11,757,249 | -1.66(-2.99%) |
Jul 30, 2019 | 55.28 | 55.79 | 55.16 | 55.63 | 6,100,278 | -0.25(-0.45%) |
Jul 29, 2019 | 55.60 | 55.97 | 55.13 | 55.88 | 9,491,113 | +0.19(+0.34%) |
Jul 26, 2019 | 56.23 | 56.28 | 55.66 | 55.69 | 8,544,112 | -0.12(-0.21%) |
Jul 25, 2019 | 56.49 | 56.55 | 55.70 | 55.81 | 12,125,442 | -1.03(-1.81%) |
Jul 24, 2019 | 55.73 | 56.95 | 55.63 | 56.84 | 14,934,916 | +1.47(+2.66%) |
Jul 23, 2019 | 55.13 | 55.37 | 54.77 | 55.36 | 8,988,006 | +0.61(+1.11%) |
Jul 22, 2019 | 54.04 | 54.83 | 54.02 | 54.75 | 10,930,230 | +1.07(+2.00%) |
Jul 19, 2019 | 53.87 | 54.17 | 53.65 | 53.68 | 9,516,961 | +0.00(+0.01%) |
Jul 18, 2019 | 52.84 | 53.80 | 52.83 | 53.67 | 11,357,192 | +0.95(+1.80%) |
Jul 17, 2019 | 52.90 | 53.02 | 52.57 | 52.72 | 5,834,644 | +0.19(+0.36%) |
Jul 16, 2019 | 52.80 | 52.83 | 52.30 | 52.53 | 8,036,949 | -0.55(-1.03%) |
Jul 15, 2019 | 52.96 | 53.28 | 52.78 | 53.08 | 5,740,297 | +0.42(+0.81%) |
Jul 12, 2019 | 51.91 | 52.69 | 51.91 | 52.66 | 7,701,438 | +0.95(+1.84%) |
Jul 11, 2019 | 51.86 | 51.90 | 51.44 | 51.71 | 8,336,209 | +0.14(+0.28%) |
Jul 10, 2019 | 51.61 | 52.25 | 51.47 | 51.57 | 10,003,657 | +0.51(+0.99%) |
Jul 09, 2019 | 50.36 | 51.13 | 50.28 | 51.06 | 8,700,056 | +0.35(+0.70%) |
Jul 08, 2019 | 50.55 | 50.81 | 50.34 | 50.71 | 8,369,762 | -0.33(-0.65%) |
Jul 05, 2019 | 50.82 | 51.15 | 50.52 | 51.04 | 8,653,026 | -0.38(-0.74%) |
Jul 03, 2019 | 51.54 | 51.59 | 51.07 | 51.41 | 4,363,070 | -0.19(-0.37%) |
Jul 02, 2019 | 52.07 | 52.08 | 51.37 | 51.60 | 9,225,165 | -0.61(-1.17%) |