Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 53.59 | 53.84 | 52.43 | 52.91 | 8,933,512 | -0.83(-1.54%) |
Jul 30, 2019 | 52.99 | 53.78 | 52.91 | 53.74 | 4,426,436 | +0.35(+0.66%) |
Jul 29, 2019 | 53.40 | 53.49 | 53.21 | 53.39 | 3,188,043 | -0.18(-0.34%) |
Jul 26, 2019 | 53.37 | 53.58 | 53.01 | 53.57 | 8,420,729 | +0.06(+0.12%) |
Jul 25, 2019 | 53.71 | 53.71 | 52.95 | 53.50 | 6,764,609 | -0.39(-0.72%) |
Jul 24, 2019 | 53.77 | 53.99 | 53.64 | 53.89 | 4,150,205 | -0.04(-0.07%) |
Jul 23, 2019 | 53.09 | 53.93 | 53.09 | 53.93 | 4,632,529 | +1.09(+2.06%) |
Jul 22, 2019 | 53.10 | 53.17 | 52.76 | 52.84 | 3,213,139 | -0.14(-0.26%) |
Jul 19, 2019 | 52.81 | 53.25 | 52.81 | 52.98 | 4,201,875 | +0.12(+0.22%) |
Jul 18, 2019 | 52.45 | 52.91 | 52.39 | 52.86 | 4,159,638 | +0.23(+0.43%) |
Jul 17, 2019 | 53.11 | 53.19 | 52.62 | 52.63 | 7,902,351 | -0.47(-0.89%) |
Jul 16, 2019 | 53.01 | 53.57 | 52.96 | 53.10 | 4,990,082 | +0.13(+0.24%) |
Jul 15, 2019 | 52.91 | 53.01 | 52.74 | 52.98 | 5,003,656 | +0.04(+0.07%) |
Jul 12, 2019 | 52.57 | 52.96 | 52.54 | 52.94 | 4,856,671 | +0.52(+0.99%) |
Jul 11, 2019 | 52.15 | 52.43 | 51.94 | 52.42 | 12,228,744 | +0.23(+0.43%) |
Jul 10, 2019 | 52.62 | 52.73 | 52.13 | 52.20 | 8,064,006 | -0.11(-0.21%) |
Jul 09, 2019 | 52.63 | 52.71 | 52.18 | 52.31 | 5,726,692 | -0.52(-0.98%) |
Jul 08, 2019 | 53.22 | 53.34 | 52.73 | 52.82 | 10,795,838 | -0.62(-1.15%) |
Jul 05, 2019 | 53.17 | 53.44 | 52.91 | 53.44 | 4,200,662 | -0.24(-0.46%) |
Jul 03, 2019 | 53.38 | 53.69 | 53.28 | 53.69 | 2,729,548 | +0.27(+0.51%) |
Jul 02, 2019 | 53.47 | 53.47 | 53.07 | 53.41 | 6,968,137 | -0.05(-0.10%) |
Jul 01, 2019 | 53.45 | 53.48 | 53.02 | 53.47 | 6,588,720 | +0.41(+0.77%) |
Jun 28, 2019 | 52.70 | 53.13 | 52.64 | 53.06 | 5,522,052 | +0.44(+0.84%) |
Jun 27, 2019 | 52.52 | 52.71 | 52.49 | 52.62 | 3,791,611 | +0.17(+0.33%) |
Jun 26, 2019 | 52.51 | 52.67 | 52.37 | 52.44 | 4,613,882 | -0.09(-0.17%) |
Jun 25, 2019 | 52.57 | 52.74 | 52.36 | 52.53 | 6,301,994 | +0.03(+0.05%) |
Jun 24, 2019 | 52.32 | 52.62 | 52.10 | 52.51 | 5,073,744 | +0.20(+0.38%) |
Jun 21, 2019 | 52.44 | 52.53 | 52.25 | 52.31 | 6,423,375 | -0.17(-0.32%) |
Jun 20, 2019 | 52.47 | 52.62 | 52.02 | 52.47 | 7,479,741 | +0.66(+1.27%) |
Jun 19, 2019 | 52.10 | 52.12 | 51.54 | 51.82 | 7,948,488 | -0.29(-0.55%) |
Jun 18, 2019 | 51.98 | 52.46 | 51.92 | 52.10 | 7,639,492 | +0.41(+0.78%) |
Jun 17, 2019 | 52.09 | 52.13 | 51.63 | 51.70 | 8,326,306 | -0.48(-0.92%) |
Jun 14, 2019 | 52.29 | 52.35 | 52.00 | 52.18 | 4,367,428 | -0.23(-0.43%) |
Jun 13, 2019 | 52.28 | 52.46 | 52.22 | 52.40 | 8,198,830 | +0.31(+0.59%) |
Jun 12, 2019 | 51.95 | 52.17 | 51.88 | 52.09 | 3,937,815 | +0.17(+0.33%) |
Jun 11, 2019 | 52.23 | 52.43 | 51.83 | 51.92 | 8,727,371 | -0.04(-0.07%) |
Jun 10, 2019 | 52.19 | 52.27 | 51.91 | 51.96 | 15,930,040 | +0.09(+0.17%) |
Jun 07, 2019 | 51.74 | 52.06 | 51.63 | 51.87 | 25,744,166 | +0.46(+0.89%) |
Jun 06, 2019 | 51.06 | 51.58 | 50.88 | 51.41 | 22,084,608 | +0.60(+1.19%) |
Jun 05, 2019 | 50.44 | 50.92 | 50.05 | 50.81 | 21,854,654 | +0.37(+0.73%) |
Jun 04, 2019 | 49.59 | 50.53 | 49.30 | 50.44 | 19,718,076 | +1.38(+2.81%) |
Jun 03, 2019 | 47.70 | 49.07 | 47.56 | 49.06 | 14,590,431 | +1.50(+3.15%) |
May 31, 2019 | 47.53 | 47.76 | 47.35 | 47.56 | 6,645,584 | -0.54(-1.12%) |
May 30, 2019 | 48.04 | 48.32 | 47.97 | 48.10 | 4,963,455 | +0.08(+0.17%) |
May 29, 2019 | 47.64 | 48.08 | 47.51 | 48.02 | 9,140,768 | +0.01(+0.02%) |
May 28, 2019 | 48.49 | 48.64 | 47.97 | 48.01 | 4,834,063 | -0.49(-1.00%) |
May 24, 2019 | 48.71 | 48.86 | 48.24 | 48.50 | 4,069,515 | +0.27(+0.56%) |
May 23, 2019 | 48.45 | 48.61 | 48.00 | 48.23 | 4,815,385 | -0.75(-1.53%) |
May 22, 2019 | 49.23 | 49.41 | 48.97 | 48.98 | 5,887,822 | -0.34(-0.69%) |
May 21, 2019 | 48.92 | 49.39 | 48.85 | 49.32 | 4,848,695 | +0.75(+1.54%) |
May 20, 2019 | 48.83 | 49.03 | 48.49 | 48.57 | 5,563,990 | -0.70(-1.43%) |
May 17, 2019 | 49.19 | 49.62 | 49.06 | 49.27 | 6,747,180 | -0.30(-0.60%) |
May 16, 2019 | 49.25 | 49.73 | 49.25 | 49.57 | 5,440,656 | +0.69(+1.40%) |
May 15, 2019 | 48.69 | 49.24 | 48.48 | 48.89 | 5,836,443 | -0.13(-0.26%) |
May 14, 2019 | 48.77 | 49.38 | 48.64 | 49.01 | 6,767,763 | +0.41(+0.85%) |
May 13, 2019 | 48.79 | 49.68 | 48.23 | 48.60 | 7,818,022 | -1.12(-2.25%) |
May 10, 2019 | 48.96 | 49.89 | 48.75 | 49.71 | 7,179,187 | +0.67(+1.36%) |
May 09, 2019 | 48.88 | 49.24 | 48.49 | 49.05 | 7,447,122 | -0.39(-0.78%) |
May 08, 2019 | 49.44 | 49.67 | 49.23 | 49.44 | 6,831,895 | -0.05(-0.09%) |
May 07, 2019 | 49.89 | 49.98 | 49.22 | 49.48 | 10,815,105 | -0.88(-1.75%) |
May 06, 2019 | 49.88 | 50.56 | 49.88 | 50.36 | 17,303,670 | -0.73(-1.43%) |
May 03, 2019 | 50.70 | 51.12 | 50.65 | 51.09 | 6,691,724 | +0.50(+0.98%) |
May 02, 2019 | 50.62 | 50.89 | 50.24 | 50.60 | 12,170,910 | -0.26(-0.51%) |