Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 56.51 | 56.95 | 56.38 | 56.51 | 1,921,280 | +0.00(+0.00%) |
Sep 27, 2019 | 57.15 | 57.15 | 56.04 | 56.51 | 2,602,870 | -0.64(-1.11%) |
Sep 26, 2019 | 57.17 | 57.57 | 57.04 | 57.15 | 1,938,725 | +0.06(+0.10%) |
Sep 25, 2019 | 56.59 | 57.16 | 56.59 | 57.09 | 1,732,906 | +0.44(+0.78%) |
Sep 24, 2019 | 56.36 | 57.05 | 56.26 | 56.65 | 3,105,405 | +0.44(+0.79%) |
Sep 23, 2019 | 55.93 | 56.39 | 55.93 | 56.21 | 3,368,400 | +0.16(+0.29%) |
Sep 20, 2019 | 56.31 | 56.36 | 55.46 | 56.04 | 5,489,006 | +0.39(+0.70%) |
Sep 19, 2019 | 55.48 | 55.68 | 55.34 | 55.65 | 1,879,795 | +0.34(+0.61%) |
Sep 18, 2019 | 55.35 | 55.59 | 54.89 | 55.31 | 2,373,571 | +0.41(+0.74%) |
Sep 17, 2019 | 54.74 | 55.06 | 54.58 | 54.91 | 1,781,676 | +0.45(+0.83%) |
Sep 16, 2019 | 54.89 | 54.89 | 54.18 | 54.46 | 1,839,345 | -0.06(-0.11%) |
Sep 13, 2019 | 54.91 | 54.91 | 54.35 | 54.52 | 1,597,363 | -0.57(-1.03%) |
Sep 12, 2019 | 55.64 | 55.75 | 55.04 | 55.08 | 1,492,210 | -0.14(-0.25%) |
Sep 11, 2019 | 54.44 | 55.24 | 54.04 | 55.22 | 1,772,287 | +0.65(+1.20%) |
Sep 10, 2019 | 54.21 | 54.59 | 53.79 | 54.57 | 2,795,053 | +0.25(+0.47%) |
Sep 09, 2019 | 54.11 | 54.58 | 53.97 | 54.31 | 1,883,397 | +0.01(+0.02%) |
Sep 06, 2019 | 55.14 | 55.35 | 54.11 | 54.30 | 2,632,786 | -0.70(-1.27%) |
Sep 05, 2019 | 55.91 | 55.98 | 54.87 | 55.00 | 2,598,123 | -0.87(-1.55%) |
Sep 04, 2019 | 55.85 | 56.04 | 55.38 | 55.87 | 1,794,907 | +0.21(+0.38%) |
Sep 03, 2019 | 55.21 | 55.67 | 55.08 | 55.65 | 2,388,054 | +0.47(+0.85%) |
Aug 30, 2019 | 55.16 | 55.45 | 55.07 | 55.19 | 2,141,046 | +0.20(+0.36%) |
Aug 29, 2019 | 54.75 | 55.03 | 54.46 | 54.99 | 1,327,228 | +0.30(+0.55%) |
Aug 28, 2019 | 54.95 | 55.26 | 54.50 | 54.69 | 3,373,761 | -0.34(-0.61%) |
Aug 27, 2019 | 55.25 | 55.63 | 54.99 | 55.03 | 2,157,771 | +0.09(+0.17%) |
Aug 26, 2019 | 54.34 | 54.98 | 54.31 | 54.93 | 1,537,897 | +0.58(+1.07%) |
Aug 23, 2019 | 54.92 | 55.16 | 54.13 | 54.35 | 1,576,038 | -0.51(-0.94%) |
Aug 22, 2019 | 54.89 | 55.04 | 54.50 | 54.87 | 3,199,384 | -0.03(-0.06%) |
Aug 21, 2019 | 54.51 | 54.92 | 54.39 | 54.90 | 2,492,466 | +0.20(+0.37%) |
Aug 20, 2019 | 55.09 | 55.16 | 54.48 | 54.70 | 2,225,603 | -0.14(-0.26%) |
Aug 19, 2019 | 54.17 | 55.10 | 53.88 | 54.84 | 1,606,199 | +0.52(+0.96%) |
Aug 16, 2019 | 54.28 | 54.72 | 54.08 | 54.32 | 2,963,896 | +0.12(+0.22%) |
Aug 15, 2019 | 53.26 | 54.34 | 52.96 | 54.20 | 1,878,490 | +0.46(+0.86%) |
Aug 14, 2019 | 53.93 | 54.26 | 53.54 | 53.74 | 2,005,044 | +0.02(+0.03%) |
Aug 13, 2019 | 53.16 | 53.88 | 52.79 | 53.72 | 2,175,779 | +0.51(+0.97%) |
Aug 12, 2019 | 52.70 | 53.40 | 52.68 | 53.21 | 1,265,322 | +0.59(+1.12%) |
Aug 09, 2019 | 52.36 | 52.97 | 52.14 | 52.62 | 1,742,980 | +0.42(+0.81%) |
Aug 08, 2019 | 51.52 | 52.46 | 51.17 | 52.20 | 1,885,802 | +0.78(+1.51%) |
Aug 07, 2019 | 51.60 | 51.83 | 50.61 | 51.42 | 1,647,908 | -0.09(-0.18%) |
Aug 06, 2019 | 50.89 | 51.68 | 50.23 | 51.51 | 1,508,624 | +0.60(+1.18%) |
Aug 05, 2019 | 51.35 | 51.76 | 50.72 | 50.91 | 1,421,537 | -0.35(-0.69%) |
Aug 02, 2019 | 51.22 | 51.70 | 51.06 | 51.27 | 1,829,595 | +0.22(+0.43%) |
Aug 01, 2019 | 50.91 | 51.41 | 50.76 | 51.05 | 2,356,579 | +0.07(+0.13%) |
Jul 31, 2019 | 51.32 | 51.49 | 50.61 | 50.98 | 2,144,490 | -0.28(-0.54%) |
Jul 30, 2019 | 51.55 | 51.97 | 51.09 | 51.26 | 1,497,203 | -0.32(-0.62%) |
Jul 29, 2019 | 51.38 | 51.61 | 51.06 | 51.58 | 2,337,641 | +0.40(+0.79%) |
Jul 26, 2019 | 51.07 | 51.23 | 50.73 | 51.18 | 1,000,226 | +0.12(+0.23%) |
Jul 25, 2019 | 51.18 | 51.33 | 50.77 | 51.06 | 1,529,783 | -0.13(-0.25%) |
Jul 24, 2019 | 51.21 | 51.41 | 50.70 | 51.18 | 1,352,136 | +0.05(+0.10%) |
Jul 23, 2019 | 50.99 | 51.35 | 50.66 | 51.13 | 1,483,825 | +0.08(+0.15%) |
Jul 22, 2019 | 51.28 | 51.45 | 50.81 | 51.06 | 1,726,001 | -0.18(-0.35%) |
Jul 19, 2019 | 51.78 | 51.96 | 51.18 | 51.23 | 2,360,913 | -0.61(-1.17%) |
Jul 18, 2019 | 51.37 | 51.87 | 51.20 | 51.84 | 1,704,368 | +0.41(+0.80%) |
Jul 17, 2019 | 51.70 | 51.84 | 51.36 | 51.43 | 1,229,101 | -0.03(-0.07%) |
Jul 16, 2019 | 51.23 | 51.82 | 51.14 | 51.46 | 1,425,965 | +0.07(+0.13%) |
Jul 15, 2019 | 51.19 | 51.55 | 50.75 | 51.39 | 1,771,082 | -0.13(-0.26%) |
Jul 12, 2019 | 52.06 | 52.21 | 51.36 | 51.53 | 2,227,431 | -0.35(-0.67%) |
Jul 11, 2019 | 51.88 | 52.30 | 51.53 | 51.87 | 1,744,875 | -0.12(-0.23%) |
Jul 10, 2019 | 51.91 | 52.36 | 51.82 | 51.99 | 1,003,827 | +0.20(+0.39%) |
Jul 09, 2019 | 51.67 | 51.83 | 51.41 | 51.79 | 1,447,922 | +0.13(+0.26%) |
Jul 08, 2019 | 51.98 | 52.14 | 51.50 | 51.66 | 1,221,598 | -0.20(-0.39%) |
Jul 05, 2019 | 51.40 | 51.89 | 51.03 | 51.86 | 1,247,494 | +0.14(+0.28%) |
Jul 03, 2019 | 51.21 | 52.15 | 51.12 | 51.71 | 1,456,675 | +0.60(+1.17%) |
Jul 02, 2019 | 51.02 | 51.40 | 50.71 | 51.12 | 1,294,812 | +0.41(+0.81%) |