Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 59.39 | 59.43 | 58.98 | 59.33 | 12,757,300 | +0.33(+0.56%) |
Aug 29, 2019 | 59.00 | 59.11 | 58.83 | 59.00 | 5,998,359 | +0.52(+0.89%) |
Aug 28, 2019 | 58.32 | 58.66 | 58.19 | 58.48 | 6,521,778 | -0.03(-0.05%) |
Aug 27, 2019 | 58.77 | 58.86 | 58.51 | 58.51 | 13,481,448 | -0.03(-0.05%) |
Aug 26, 2019 | 58.61 | 58.69 | 58.35 | 58.54 | 5,599,709 | +0.45(+0.77%) |
Aug 23, 2019 | 58.63 | 59.03 | 58.06 | 58.09 | 7,926,100 | -0.71(-1.21%) |
Aug 22, 2019 | 58.89 | 58.99 | 58.55 | 58.80 | 4,968,428 | -0.09(-0.15%) |
Aug 21, 2019 | 59.04 | 59.13 | 58.88 | 58.89 | 3,945,405 | +0.45(+0.77%) |
Aug 20, 2019 | 58.62 | 58.69 | 58.38 | 58.44 | 4,887,439 | -0.19(-0.32%) |
Aug 19, 2019 | 58.79 | 58.90 | 58.62 | 58.63 | 7,918,238 | +0.31(+0.53%) |
Aug 16, 2019 | 57.92 | 58.33 | 57.83 | 58.32 | 7,670,900 | +0.71(+1.23%) |
Aug 15, 2019 | 57.59 | 57.75 | 57.34 | 57.61 | 11,390,699 | +0.17(+0.30%) |
Aug 14, 2019 | 57.90 | 57.98 | 57.41 | 57.44 | 10,899,826 | -1.56(-2.64%) |
Aug 13, 2019 | 58.32 | 59.16 | 58.28 | 59.00 | 18,766,044 | +0.53(+0.91%) |
Aug 12, 2019 | 58.73 | 58.85 | 58.35 | 58.47 | 5,577,544 | -0.50(-0.85%) |
Aug 09, 2019 | 59.16 | 59.32 | 58.80 | 58.97 | 8,259,600 | -0.44(-0.74%) |
Aug 08, 2019 | 59.00 | 59.51 | 58.94 | 59.41 | 6,799,564 | +0.58(+0.99%) |
Aug 07, 2019 | 58.33 | 58.90 | 58.15 | 58.83 | 8,802,227 | +0.25(+0.43%) |
Aug 06, 2019 | 58.62 | 58.74 | 58.14 | 58.58 | 10,573,950 | +0.38(+0.65%) |
Aug 05, 2019 | 58.76 | 58.89 | 57.90 | 58.20 | 10,987,094 | -1.47(-2.46%) |
Aug 02, 2019 | 59.95 | 59.95 | 59.41 | 59.67 | 8,857,900 | -0.46(-0.77%) |
Aug 01, 2019 | 60.37 | 60.90 | 59.90 | 60.13 | 8,623,293 | -0.24(-0.40%) |
Jul 31, 2019 | 60.73 | 60.88 | 59.91 | 60.37 | 11,417,141 | -0.33(-0.54%) |
Jul 30, 2019 | 60.76 | 60.80 | 60.59 | 60.70 | 5,994,234 | -0.71(-1.16%) |
Jul 29, 2019 | 61.46 | 61.54 | 61.34 | 61.41 | 4,185,819 | +0.07(+0.11%) |
Jul 26, 2019 | 61.40 | 61.51 | 61.32 | 61.34 | 10,999,600 | +0.13(+0.21%) |
Jul 25, 2019 | 61.69 | 61.69 | 61.17 | 61.21 | 6,743,206 | -0.63(-1.02%) |
Jul 24, 2019 | 61.63 | 61.84 | 61.57 | 61.84 | 6,729,657 | +0.05(+0.08%) |
Jul 23, 2019 | 61.76 | 61.83 | 61.65 | 61.79 | 4,077,828 | +0.39(+0.64%) |
Jul 22, 2019 | 61.47 | 61.49 | 61.31 | 61.40 | 4,980,962 | +0.05(+0.08%) |
Jul 19, 2019 | 61.48 | 61.56 | 61.31 | 61.35 | 5,078,300 | -0.13(-0.21%) |
Jul 18, 2019 | 61.10 | 61.49 | 61.01 | 61.48 | 6,350,565 | +0.17(+0.28%) |
Jul 17, 2019 | 61.58 | 61.58 | 61.30 | 61.31 | 6,965,627 | -0.07(-0.12%) |
Jul 16, 2019 | 61.52 | 61.60 | 61.36 | 61.38 | 7,236,230 | -0.27(-0.43%) |
Jul 15, 2019 | 61.66 | 61.76 | 61.58 | 61.65 | 3,358,596 | +0.08(+0.13%) |
Jul 12, 2019 | 61.48 | 61.59 | 61.41 | 61.57 | 4,603,500 | +0.05(+0.08%) |
Jul 11, 2019 | 61.67 | 61.71 | 61.37 | 61.52 | 4,525,663 | +0.04(+0.07%) |
Jul 10, 2019 | 61.58 | 61.68 | 61.40 | 61.48 | 4,707,766 | +0.22(+0.36%) |
Jul 09, 2019 | 61.08 | 61.31 | 61.08 | 61.26 | 3,720,092 | -0.36(-0.58%) |
Jul 08, 2019 | 61.58 | 61.69 | 61.53 | 61.62 | 6,293,619 | -0.30(-0.48%) |
Jul 05, 2019 | 61.90 | 61.98 | 61.55 | 61.92 | 3,734,000 | -0.50(-0.80%) |
Jul 03, 2019 | 62.30 | 62.44 | 62.27 | 62.42 | 3,453,600 | +0.44(+0.71%) |
Jul 02, 2019 | 61.95 | 62.04 | 61.87 | 61.98 | 4,484,763 | +0.19(+0.31%) |
Jul 01, 2019 | 62.09 | 62.15 | 61.64 | 61.79 | 7,991,627 | +0.39(+0.64%) |
Jun 28, 2019 | 61.36 | 61.53 | 61.33 | 61.40 | 7,687,100 | +0.29(+0.47%) |
Jun 27, 2019 | 61.15 | 61.21 | 61.08 | 61.11 | 5,543,775 | +0.18(+0.30%) |
Jun 26, 2019 | 61.08 | 61.13 | 60.93 | 60.93 | 6,113,162 | -0.02(-0.03%) |
Jun 25, 2019 | 61.33 | 61.38 | 60.88 | 60.95 | 10,674,045 | -0.28(-0.46%) |
Jun 24, 2019 | 61.32 | 61.35 | 61.21 | 61.23 | 4,990,262 | +0.05(+0.08%) |
Jun 21, 2019 | 61.16 | 61.30 | 61.03 | 61.18 | 7,202,200 | -0.20(-0.33%) |
Jun 20, 2019 | 61.54 | 61.62 | 61.20 | 61.38 | 6,538,931 | +0.55(+0.90%) |
Jun 19, 2019 | 60.57 | 60.96 | 60.56 | 60.83 | 6,063,215 | +0.39(+0.65%) |
Jun 18, 2019 | 60.12 | 60.48 | 60.07 | 60.44 | 6,439,195 | +0.75(+1.26%) |
Jun 17, 2019 | 59.68 | 59.83 | 59.64 | 59.69 | 6,922,945 | -1.20(-1.97%) |
Jun 14, 2019 | 60.95 | 61.07 | 60.82 | 60.89 | 6,929,700 | -0.46(-0.75%) |
Jun 13, 2019 | 61.42 | 61.49 | 61.16 | 61.35 | 31,157,336 | +0.03(+0.05%) |
Jun 12, 2019 | 61.51 | 61.63 | 61.29 | 61.32 | 3,078,749 | -0.45(-0.73%) |
Jun 11, 2019 | 62.02 | 62.12 | 61.69 | 61.77 | 4,143,516 | +0.27(+0.44%) |
Jun 10, 2019 | 61.42 | 61.65 | 61.41 | 61.50 | 3,723,948 | +0.19(+0.31%) |
Jun 07, 2019 | 61.08 | 61.46 | 61.08 | 61.31 | 4,679,700 | +0.76(+1.26%) |
Jun 06, 2019 | 60.51 | 60.69 | 60.38 | 60.55 | 7,266,958 | +0.19(+0.31%) |
Jun 05, 2019 | 60.67 | 60.70 | 60.24 | 60.36 | 7,104,157 | +0.01(+0.02%) |
Jun 04, 2019 | 60.06 | 60.41 | 59.92 | 60.35 | 5,224,024 | +0.74(+1.24%) |