Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 57.37 | 57.61 | 57.35 | 57.58 | 28,790,372 | +0.21(+0.37%) |
Sep 27, 2019 | 57.57 | 57.66 | 57.25 | 57.37 | 23,336,482 | -0.19(-0.34%) |
Sep 26, 2019 | 57.66 | 57.71 | 57.47 | 57.57 | 28,534,150 | +0.21(+0.37%) |
Sep 25, 2019 | 57.21 | 57.44 | 57.01 | 57.35 | 24,172,836 | -0.17(-0.29%) |
Sep 24, 2019 | 57.88 | 57.94 | 57.49 | 57.52 | 36,501,744 | -0.22(-0.38%) |
Sep 23, 2019 | 57.58 | 57.79 | 57.51 | 57.74 | 17,549,248 | -0.15(-0.26%) |
Sep 20, 2019 | 58.10 | 58.19 | 57.82 | 57.89 | 40,741,284 | -0.13(-0.23%) |
Sep 19, 2019 | 58.13 | 58.23 | 58.00 | 58.03 | 21,532,118 | +0.19(+0.34%) |
Sep 18, 2019 | 57.76 | 57.91 | 57.49 | 57.83 | 20,188,600 | -0.07(-0.12%) |
Sep 17, 2019 | 57.62 | 57.95 | 57.57 | 57.90 | 27,003,042 | +0.19(+0.34%) |
Sep 16, 2019 | 57.87 | 57.90 | 57.67 | 57.71 | 35,200,040 | -0.52(-0.89%) |
Sep 13, 2019 | 58.18 | 58.35 | 58.11 | 58.23 | 25,063,214 | +0.33(+0.56%) |
Sep 12, 2019 | 57.61 | 57.98 | 57.53 | 57.90 | 34,303,908 | +0.34(+0.58%) |
Sep 11, 2019 | 57.42 | 57.58 | 57.36 | 57.57 | 20,851,744 | +0.32(+0.56%) |
Sep 10, 2019 | 57.05 | 57.30 | 56.93 | 57.25 | 21,548,852 | +0.10(+0.17%) |
Sep 09, 2019 | 57.16 | 57.17 | 57.02 | 57.15 | 18,079,956 | +0.17(+0.29%) |
Sep 06, 2019 | 56.97 | 57.12 | 56.92 | 56.98 | 24,164,062 | +0.19(+0.33%) |
Sep 05, 2019 | 56.90 | 57.02 | 56.79 | 56.80 | 25,214,604 | +0.30(+0.53%) |
Sep 04, 2019 | 56.29 | 56.50 | 56.22 | 56.50 | 29,012,118 | +0.79(+1.41%) |
Sep 03, 2019 | 55.50 | 55.72 | 55.43 | 55.71 | 38,500,664 | -0.11(-0.19%) |
Aug 30, 2019 | 55.99 | 56.00 | 55.57 | 55.82 | 37,967,392 | +0.22(+0.40%) |
Aug 29, 2019 | 55.65 | 55.71 | 55.46 | 55.60 | 21,569,108 | +0.48(+0.87%) |
Aug 28, 2019 | 54.99 | 55.31 | 54.83 | 55.12 | 28,343,004 | +0.00(+0.00%) |
Aug 27, 2019 | 55.43 | 55.47 | 55.12 | 55.12 | 27,757,628 | -0.04(-0.08%) |
Aug 26, 2019 | 55.27 | 55.29 | 54.98 | 55.16 | 31,453,132 | +0.45(+0.82%) |
Aug 23, 2019 | 55.27 | 55.64 | 54.71 | 54.71 | 38,967,556 | -0.69(-1.24%) |
Aug 22, 2019 | 55.54 | 55.61 | 55.20 | 55.40 | 23,220,678 | -0.11(-0.19%) |
Aug 21, 2019 | 55.64 | 55.72 | 55.51 | 55.51 | 29,411,304 | +0.39(+0.70%) |
Aug 20, 2019 | 55.29 | 55.31 | 55.05 | 55.12 | 24,585,360 | -0.19(-0.34%) |
Aug 19, 2019 | 55.47 | 55.50 | 55.30 | 55.31 | 26,044,372 | +0.34(+0.61%) |
Aug 16, 2019 | 54.63 | 55.02 | 54.63 | 54.97 | 27,368,958 | +0.65(+1.20%) |
Aug 15, 2019 | 54.38 | 54.48 | 54.10 | 54.32 | 46,357,308 | +0.19(+0.34%) |
Aug 14, 2019 | 54.62 | 54.70 | 54.13 | 54.13 | 44,949,536 | -1.53(-2.74%) |
Aug 13, 2019 | 55.03 | 55.81 | 54.97 | 55.66 | 35,840,208 | +0.52(+0.94%) |
Aug 12, 2019 | 55.36 | 55.52 | 55.04 | 55.14 | 21,659,444 | -0.44(-0.79%) |
Aug 09, 2019 | 55.80 | 55.84 | 55.45 | 55.58 | 26,303,454 | -0.39(-0.69%) |
Aug 08, 2019 | 55.65 | 56.11 | 55.58 | 55.97 | 33,017,618 | +0.54(+0.97%) |
Aug 07, 2019 | 54.99 | 55.54 | 54.83 | 55.43 | 47,352,364 | +0.21(+0.38%) |
Aug 06, 2019 | 55.28 | 55.35 | 54.82 | 55.22 | 38,397,868 | +0.37(+0.68%) |
Aug 05, 2019 | 55.44 | 55.44 | 54.60 | 54.85 | 62,019,620 | -1.40(-2.50%) |
Aug 02, 2019 | 56.53 | 56.53 | 56.03 | 56.25 | 42,780,908 | -0.50(-0.89%) |
Aug 01, 2019 | 56.98 | 57.46 | 56.52 | 56.75 | 43,676,340 | -0.16(-0.28%) |
Jul 31, 2019 | 57.27 | 57.43 | 56.52 | 56.91 | 36,938,856 | -0.38(-0.66%) |
Jul 30, 2019 | 57.31 | 57.35 | 57.16 | 57.29 | 28,248,822 | -0.67(-1.16%) |
Jul 29, 2019 | 58.03 | 58.04 | 57.87 | 57.96 | 13,199,024 | +0.12(+0.21%) |
Jul 26, 2019 | 57.88 | 57.93 | 57.82 | 57.84 | 18,816,944 | +0.11(+0.20%) |
Jul 25, 2019 | 58.14 | 58.16 | 57.66 | 57.73 | 27,504,678 | -0.59(-1.01%) |
Jul 24, 2019 | 58.11 | 58.32 | 58.10 | 58.32 | 12,674,749 | +0.04(+0.08%) |
Jul 23, 2019 | 58.26 | 58.33 | 58.14 | 58.27 | 25,000,852 | +0.36(+0.63%) |
Jul 22, 2019 | 57.93 | 57.98 | 57.81 | 57.91 | 17,217,396 | +0.06(+0.11%) |
Jul 19, 2019 | 57.99 | 58.06 | 57.82 | 57.85 | 19,147,728 | -0.17(-0.29%) |
Jul 18, 2019 | 57.62 | 58.02 | 57.56 | 58.02 | 21,109,544 | +0.18(+0.31%) |
Jul 17, 2019 | 58.07 | 58.07 | 57.82 | 57.84 | 15,082,649 | -0.08(-0.14%) |
Jul 16, 2019 | 57.99 | 58.10 | 57.87 | 57.92 | 26,772,266 | -0.24(-0.41%) |
Jul 15, 2019 | 58.17 | 58.21 | 58.07 | 58.16 | 14,000,462 | +0.05(+0.09%) |
Jul 12, 2019 | 58.01 | 58.10 | 57.92 | 58.10 | 16,374,289 | +0.07(+0.12%) |
Jul 11, 2019 | 58.17 | 58.19 | 57.88 | 58.03 | 15,881,045 | -0.02(-0.03%) |
Jul 10, 2019 | 58.12 | 58.22 | 57.95 | 58.05 | 17,044,776 | +0.20(+0.35%) |
Jul 09, 2019 | 57.69 | 57.88 | 57.66 | 57.85 | 13,206,200 | -0.25(-0.43%) |
Jul 08, 2019 | 58.10 | 58.21 | 58.06 | 58.10 | 17,937,140 | -0.34(-0.57%) |
Jul 05, 2019 | 58.37 | 58.47 | 58.07 | 58.43 | 24,569,474 | -0.45(-0.76%) |
Jul 03, 2019 | 58.80 | 58.92 | 58.77 | 58.88 | 16,260,819 | +0.40(+0.68%) |
Jul 02, 2019 | 58.43 | 58.53 | 58.40 | 58.48 | 29,495,190 | +0.17(+0.29%) |