Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 53.67 | 53.67 | 52.49 | 53.21 | 3,685,035 | -0.58(-1.08%) |
Jul 30, 2019 | 53.81 | 53.86 | 53.60 | 53.79 | 2,559,845 | -0.41(-0.76%) |
Jul 29, 2019 | 54.35 | 54.44 | 54.03 | 54.20 | 1,266,350 | -0.33(-0.60%) |
Jul 26, 2019 | 54.56 | 54.60 | 54.36 | 54.53 | 1,737,989 | +0.11(+0.20%) |
Jul 25, 2019 | 54.80 | 54.80 | 54.22 | 54.42 | 5,552,638 | -0.31(-0.57%) |
Jul 24, 2019 | 54.40 | 54.76 | 54.40 | 54.73 | 4,225,852 | +0.35(+0.65%) |
Jul 23, 2019 | 54.04 | 54.39 | 53.98 | 54.37 | 2,441,056 | +0.60(+1.12%) |
Jul 22, 2019 | 53.92 | 54.03 | 53.73 | 53.77 | 1,425,053 | -0.22(-0.40%) |
Jul 19, 2019 | 54.47 | 54.51 | 53.99 | 53.99 | 2,433,251 | +0.00(+0.00%) |
Jul 18, 2019 | 53.78 | 54.05 | 53.65 | 53.99 | 3,662,134 | +0.07(+0.14%) |
Jul 17, 2019 | 54.13 | 54.26 | 53.90 | 53.92 | 1,390,524 | -0.14(-0.25%) |
Jul 16, 2019 | 54.26 | 54.38 | 54.04 | 54.05 | 3,505,349 | -0.05(-0.10%) |
Jul 15, 2019 | 53.94 | 54.15 | 53.78 | 54.11 | 1,078,857 | +0.50(+0.93%) |
Jul 12, 2019 | 53.55 | 53.67 | 53.46 | 53.61 | 1,954,469 | +0.25(+0.46%) |
Jul 11, 2019 | 53.69 | 53.72 | 53.19 | 53.36 | 2,709,180 | -0.25(-0.48%) |
Jul 10, 2019 | 53.97 | 54.16 | 53.55 | 53.62 | 2,246,843 | +0.15(+0.27%) |
Jul 09, 2019 | 53.16 | 53.53 | 53.07 | 53.47 | 1,758,820 | -0.14(-0.25%) |
Jul 08, 2019 | 53.80 | 53.81 | 53.50 | 53.61 | 2,598,967 | -0.67(-1.24%) |
Jul 05, 2019 | 54.49 | 54.49 | 54.14 | 54.28 | 3,719,821 | -0.67(-1.23%) |
Jul 03, 2019 | 54.90 | 54.98 | 54.76 | 54.96 | 1,083,606 | -0.20(-0.36%) |
Jul 02, 2019 | 55.25 | 55.33 | 55.00 | 55.16 | 4,915,713 | -0.05(-0.10%) |
Jul 01, 2019 | 55.62 | 55.88 | 55.02 | 55.21 | 5,693,426 | +1.11(+2.05%) |
Jun 28, 2019 | 54.13 | 54.14 | 53.89 | 54.10 | 3,203,457 | -0.03(-0.05%) |
Jun 27, 2019 | 53.93 | 54.18 | 53.84 | 54.13 | 2,204,859 | +0.53(+0.98%) |
Jun 26, 2019 | 53.48 | 53.80 | 53.48 | 53.60 | 3,437,631 | +0.77(+1.46%) |
Jun 25, 2019 | 53.21 | 53.24 | 52.75 | 52.83 | 4,523,928 | -0.86(-1.59%) |
Jun 24, 2019 | 53.87 | 53.90 | 53.60 | 53.68 | 2,474,191 | -0.01(-0.02%) |
Jun 21, 2019 | 53.72 | 53.96 | 53.62 | 53.69 | 3,519,385 | -0.30(-0.56%) |
Jun 20, 2019 | 54.26 | 54.36 | 53.70 | 53.99 | 4,268,697 | +0.87(+1.64%) |
Jun 19, 2019 | 52.96 | 53.35 | 52.60 | 53.12 | 6,951,779 | +0.52(+0.99%) |
Jun 18, 2019 | 51.61 | 52.92 | 51.61 | 52.60 | 5,310,259 | +1.66(+3.25%) |
Jun 17, 2019 | 50.79 | 51.14 | 50.76 | 50.94 | 2,092,573 | +0.31(+0.62%) |
Jun 14, 2019 | 50.88 | 50.88 | 50.59 | 50.63 | 3,491,924 | -0.60(-1.17%) |
Jun 13, 2019 | 51.42 | 51.49 | 51.04 | 51.22 | 4,278,970 | +0.10(+0.19%) |
Jun 12, 2019 | 51.31 | 51.41 | 50.97 | 51.13 | 2,545,722 | -0.97(-1.86%) |
Jun 11, 2019 | 52.26 | 52.41 | 51.92 | 52.09 | 4,569,452 | +0.72(+1.41%) |
Jun 10, 2019 | 51.22 | 51.68 | 51.11 | 51.37 | 3,624,495 | +0.90(+1.77%) |
Jun 07, 2019 | 50.30 | 51.00 | 50.28 | 50.47 | 4,820,017 | +0.55(+1.10%) |
Jun 06, 2019 | 49.81 | 50.00 | 49.68 | 49.92 | 3,529,890 | +0.03(+0.05%) |
Jun 05, 2019 | 50.33 | 50.39 | 49.56 | 49.90 | 5,649,069 | -0.43(-0.86%) |
Jun 04, 2019 | 49.90 | 50.38 | 49.87 | 50.33 | 5,766,828 | -0.02(-0.04%) |
Jun 03, 2019 | 50.33 | 50.56 | 50.10 | 50.35 | 3,656,334 | +0.32(+0.63%) |
May 31, 2019 | 49.73 | 50.13 | 49.67 | 50.03 | 4,999,065 | -0.11(-0.22%) |
May 30, 2019 | 50.08 | 50.26 | 49.93 | 50.14 | 4,548,162 | -0.03(-0.05%) |
May 29, 2019 | 49.85 | 50.23 | 49.76 | 50.17 | 4,774,045 | +0.15(+0.31%) |
May 28, 2019 | 50.36 | 50.49 | 49.90 | 50.01 | 5,300,455 | +0.39(+0.78%) |
May 24, 2019 | 50.13 | 50.23 | 49.56 | 49.62 | 7,793,932 | -0.29(-0.58%) |
May 23, 2019 | 49.86 | 50.13 | 49.66 | 49.91 | 6,660,306 | -0.95(-1.87%) |
May 22, 2019 | 51.04 | 51.10 | 50.71 | 50.86 | 4,522,847 | -0.55(-1.07%) |
May 21, 2019 | 51.32 | 51.49 | 51.09 | 51.41 | 5,972,680 | +0.77(+1.52%) |
May 20, 2019 | 51.08 | 51.09 | 50.56 | 50.65 | 5,484,942 | -1.51(-2.90%) |
May 17, 2019 | 52.38 | 52.59 | 52.07 | 52.16 | 7,629,593 | -1.73(-3.21%) |
May 16, 2019 | 53.92 | 54.23 | 53.78 | 53.88 | 5,436,478 | +0.22(+0.40%) |
May 15, 2019 | 53.34 | 53.81 | 53.22 | 53.67 | 7,356,357 | +0.49(+0.92%) |
May 14, 2019 | 53.17 | 53.49 | 52.85 | 53.18 | 7,372,562 | +0.88(+1.68%) |
May 13, 2019 | 52.49 | 52.73 | 51.96 | 52.30 | 15,157,958 | -2.07(-3.81%) |
May 10, 2019 | 54.28 | 54.63 | 53.46 | 54.37 | 7,718,619 | +0.35(+0.65%) |
May 09, 2019 | 53.46 | 54.42 | 53.02 | 54.02 | 15,078,173 | -0.91(-1.66%) |
May 08, 2019 | 55.05 | 55.39 | 54.70 | 54.93 | 8,037,411 | -0.05(-0.10%) |
May 07, 2019 | 55.90 | 55.93 | 54.61 | 54.99 | 9,727,102 | -1.73(-3.05%) |
May 06, 2019 | 55.73 | 56.84 | 55.69 | 56.71 | 10,633,185 | -1.68(-2.88%) |
May 03, 2019 | 57.95 | 58.43 | 57.92 | 58.40 | 4,074,631 | +0.99(+1.73%) |
May 02, 2019 | 57.42 | 57.81 | 57.05 | 57.40 | 4,272,418 | +0.06(+0.11%) |