Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 51.20 | 51.39 | 50.92 | 51.00 | 3,498,306 | +0.49(+0.97%) |
Sep 27, 2019 | 51.72 | 51.87 | 50.19 | 50.51 | 6,038,770 | -1.13(-2.18%) |
Sep 26, 2019 | 51.81 | 51.94 | 51.53 | 51.63 | 3,435,691 | -0.36(-0.70%) |
Sep 25, 2019 | 51.54 | 52.05 | 51.36 | 52.00 | 2,898,173 | +0.30(+0.58%) |
Sep 24, 2019 | 52.54 | 52.54 | 51.64 | 51.70 | 7,696,811 | -0.89(-1.69%) |
Sep 23, 2019 | 52.59 | 52.68 | 52.40 | 52.59 | 2,021,281 | -0.34(-0.64%) |
Sep 20, 2019 | 53.28 | 53.42 | 52.69 | 52.93 | 4,559,840 | -0.30(-0.56%) |
Sep 19, 2019 | 53.41 | 53.65 | 53.16 | 53.23 | 5,646,228 | -0.21(-0.39%) |
Sep 18, 2019 | 53.59 | 53.60 | 53.05 | 53.43 | 2,859,819 | -0.26(-0.49%) |
Sep 17, 2019 | 53.23 | 53.73 | 53.21 | 53.70 | 2,616,767 | -0.13(-0.24%) |
Sep 16, 2019 | 53.89 | 53.99 | 53.63 | 53.83 | 2,510,440 | -0.57(-1.05%) |
Sep 13, 2019 | 54.36 | 54.51 | 54.30 | 54.40 | 3,121,378 | +0.40(+0.74%) |
Sep 12, 2019 | 53.95 | 54.41 | 53.70 | 54.00 | 6,075,428 | +0.40(+0.75%) |
Sep 11, 2019 | 53.40 | 53.72 | 53.19 | 53.60 | 5,681,336 | +0.54(+1.01%) |
Sep 10, 2019 | 53.18 | 53.24 | 52.82 | 53.06 | 3,605,527 | -0.21(-0.39%) |
Sep 09, 2019 | 53.13 | 53.35 | 53.03 | 53.27 | 5,063,699 | +0.27(+0.51%) |
Sep 06, 2019 | 53.14 | 53.17 | 52.95 | 53.00 | 2,067,246 | +0.03(+0.05%) |
Sep 05, 2019 | 52.74 | 53.05 | 52.74 | 52.97 | 6,485,874 | +0.94(+1.80%) |
Sep 04, 2019 | 52.08 | 52.18 | 51.94 | 52.03 | 3,566,915 | +0.90(+1.76%) |
Sep 03, 2019 | 51.10 | 51.27 | 51.00 | 51.13 | 2,134,055 | -0.17(-0.34%) |
Aug 30, 2019 | 51.39 | 51.39 | 50.99 | 51.31 | 2,111,232 | +0.16(+0.32%) |
Aug 29, 2019 | 51.02 | 51.33 | 50.89 | 51.14 | 1,923,168 | +0.57(+1.13%) |
Aug 28, 2019 | 50.22 | 50.62 | 50.07 | 50.57 | 1,561,303 | +0.10(+0.20%) |
Aug 27, 2019 | 50.79 | 50.97 | 50.47 | 50.47 | 2,405,127 | +0.14(+0.27%) |
Aug 26, 2019 | 50.42 | 50.49 | 50.19 | 50.33 | 3,768,138 | +0.54(+1.08%) |
Aug 23, 2019 | 50.73 | 51.17 | 49.71 | 49.80 | 5,831,264 | -1.22(-2.39%) |
Aug 22, 2019 | 51.31 | 51.35 | 50.77 | 51.02 | 1,672,620 | -0.55(-1.08%) |
Aug 21, 2019 | 51.80 | 51.83 | 51.43 | 51.57 | 3,600,399 | +0.35(+0.69%) |
Aug 20, 2019 | 51.41 | 51.52 | 51.20 | 51.22 | 2,242,755 | -0.08(-0.16%) |
Aug 19, 2019 | 51.49 | 51.62 | 51.19 | 51.30 | 2,572,552 | +0.95(+1.88%) |
Aug 16, 2019 | 49.88 | 50.46 | 49.80 | 50.35 | 2,091,768 | +0.95(+1.91%) |
Aug 15, 2019 | 49.55 | 49.64 | 49.11 | 49.41 | 4,016,410 | +0.69(+1.42%) |
Aug 14, 2019 | 48.93 | 49.12 | 48.64 | 48.72 | 5,937,117 | -1.44(-2.86%) |
Aug 13, 2019 | 49.08 | 50.72 | 48.97 | 50.15 | 7,037,440 | +1.01(+2.05%) |
Aug 12, 2019 | 49.09 | 49.32 | 48.90 | 49.14 | 2,937,545 | -0.52(-1.04%) |
Aug 09, 2019 | 49.84 | 49.93 | 49.38 | 49.66 | 3,011,962 | -0.70(-1.39%) |
Aug 08, 2019 | 50.08 | 50.36 | 49.84 | 50.36 | 2,914,214 | +0.66(+1.34%) |
Aug 07, 2019 | 48.97 | 49.71 | 48.72 | 49.70 | 4,980,702 | +0.44(+0.89%) |
Aug 06, 2019 | 49.55 | 49.72 | 49.03 | 49.26 | 7,680,316 | +0.63(+1.29%) |
Aug 05, 2019 | 49.32 | 49.40 | 48.31 | 48.63 | 11,501,119 | -2.29(-4.50%) |
Aug 02, 2019 | 51.44 | 51.50 | 50.84 | 50.92 | 8,188,380 | -0.60(-1.16%) |
Aug 01, 2019 | 53.42 | 53.74 | 51.42 | 51.53 | 10,505,507 | -1.65(-3.10%) |
Jul 31, 2019 | 53.63 | 53.63 | 52.45 | 53.17 | 3,687,640 | -0.58(-1.08%) |
Jul 30, 2019 | 53.77 | 53.83 | 53.56 | 53.75 | 2,561,654 | -0.41(-0.76%) |
Jul 29, 2019 | 54.31 | 54.40 | 53.99 | 54.16 | 1,267,245 | -0.33(-0.60%) |
Jul 26, 2019 | 54.52 | 54.56 | 54.32 | 54.49 | 1,739,218 | +0.11(+0.20%) |
Jul 25, 2019 | 54.76 | 54.76 | 54.18 | 54.38 | 5,556,563 | -0.31(-0.57%) |
Jul 24, 2019 | 54.36 | 54.73 | 54.36 | 54.69 | 4,228,840 | +0.35(+0.65%) |
Jul 23, 2019 | 54.00 | 54.35 | 53.94 | 54.34 | 2,442,781 | +0.60(+1.12%) |
Jul 22, 2019 | 53.88 | 53.99 | 53.69 | 53.73 | 1,426,061 | -0.22(-0.40%) |
Jul 19, 2019 | 54.44 | 54.47 | 53.95 | 53.95 | 2,434,972 | +0.00(+0.00%) |
Jul 18, 2019 | 53.74 | 54.02 | 53.62 | 53.95 | 3,664,723 | +0.07(+0.14%) |
Jul 17, 2019 | 54.09 | 54.23 | 53.86 | 53.88 | 1,391,507 | -0.14(-0.25%) |
Jul 16, 2019 | 54.23 | 54.34 | 54.00 | 54.02 | 3,507,827 | -0.05(-0.10%) |
Jul 15, 2019 | 53.90 | 54.11 | 53.74 | 54.07 | 1,079,619 | +0.50(+0.93%) |
Jul 12, 2019 | 53.52 | 53.63 | 53.43 | 53.57 | 1,955,851 | +0.25(+0.46%) |
Jul 11, 2019 | 53.65 | 53.68 | 53.15 | 53.33 | 2,711,096 | -0.25(-0.48%) |
Jul 10, 2019 | 53.94 | 54.12 | 53.52 | 53.58 | 2,248,431 | +0.15(+0.27%) |
Jul 09, 2019 | 53.13 | 53.49 | 53.03 | 53.43 | 1,760,063 | -0.14(-0.25%) |
Jul 08, 2019 | 53.76 | 53.78 | 53.46 | 53.57 | 2,600,804 | -0.67(-1.24%) |
Jul 05, 2019 | 54.45 | 54.45 | 54.10 | 54.24 | 3,722,451 | -0.67(-1.23%) |
Jul 03, 2019 | 54.86 | 54.94 | 54.72 | 54.92 | 1,084,372 | -0.20(-0.36%) |
Jul 02, 2019 | 55.21 | 55.29 | 54.96 | 55.12 | 4,919,188 | -0.05(-0.10%) |