Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 54.50 | 54.87 | 54.07 | 54.40 | 11,557,779 | +0.04(+0.07%) |
Aug 29, 2019 | 54.25 | 54.55 | 54.09 | 54.36 | 11,335,530 | +0.60(+1.11%) |
Aug 28, 2019 | 53.64 | 54.00 | 53.35 | 53.76 | 12,152,371 | +0.39(+0.73%) |
Aug 27, 2019 | 54.12 | 54.37 | 53.20 | 53.37 | 11,948,374 | -0.52(-0.97%) |
Aug 26, 2019 | 54.11 | 54.22 | 53.64 | 53.90 | 9,245,385 | +0.29(+0.53%) |
Aug 23, 2019 | 54.67 | 55.23 | 53.25 | 53.61 | 19,353,646 | -1.65(-2.99%) |
Aug 22, 2019 | 55.53 | 55.57 | 55.01 | 55.26 | 11,295,913 | -0.12(-0.22%) |
Aug 21, 2019 | 55.57 | 55.59 | 55.10 | 55.38 | 12,757,740 | +0.55(+1.00%) |
Aug 20, 2019 | 55.05 | 55.05 | 54.58 | 54.83 | 12,265,977 | -0.33(-0.60%) |
Aug 19, 2019 | 54.79 | 55.33 | 54.70 | 55.17 | 12,629,562 | +0.91(+1.68%) |
Aug 16, 2019 | 53.84 | 54.38 | 53.44 | 54.25 | 15,923,576 | +0.83(+1.56%) |
Aug 15, 2019 | 53.59 | 53.67 | 52.85 | 53.42 | 16,206,778 | -0.32(-0.59%) |
Aug 14, 2019 | 54.87 | 54.88 | 53.74 | 53.74 | 22,803,340 | -2.26(-4.03%) |
Aug 13, 2019 | 55.03 | 56.10 | 54.75 | 55.99 | 15,658,420 | +0.70(+1.26%) |
Aug 12, 2019 | 55.72 | 55.73 | 55.07 | 55.30 | 10,582,924 | -0.29(-0.51%) |
Aug 09, 2019 | 56.59 | 56.69 | 55.29 | 55.58 | 17,444,024 | -1.21(-2.13%) |
Aug 08, 2019 | 55.59 | 56.81 | 55.41 | 56.79 | 18,227,586 | +1.48(+2.67%) |
Aug 07, 2019 | 54.81 | 55.61 | 54.45 | 55.31 | 19,411,906 | -0.36(-0.65%) |
Aug 06, 2019 | 55.15 | 55.71 | 55.14 | 55.68 | 15,653,586 | +0.53(+0.97%) |
Aug 05, 2019 | 55.53 | 55.64 | 54.62 | 55.14 | 24,309,962 | -1.15(-2.05%) |
Aug 02, 2019 | 56.97 | 57.48 | 55.85 | 56.30 | 27,245,312 | -0.56(-0.98%) |
Aug 01, 2019 | 57.86 | 58.27 | 56.70 | 56.85 | 21,834,312 | -1.49(-2.56%) |
Jul 31, 2019 | 58.88 | 59.36 | 58.26 | 58.34 | 16,700,261 | -0.78(-1.31%) |
Jul 30, 2019 | 58.89 | 59.28 | 58.76 | 59.12 | 8,871,612 | +0.01(+0.01%) |
Jul 29, 2019 | 58.75 | 59.14 | 58.61 | 59.11 | 9,038,694 | +0.42(+0.71%) |
Jul 26, 2019 | 58.69 | 58.91 | 58.53 | 58.70 | 9,785,101 | -0.09(-0.16%) |
Jul 25, 2019 | 59.46 | 59.46 | 58.69 | 58.79 | 11,577,680 | -0.34(-0.57%) |
Jul 24, 2019 | 59.15 | 59.67 | 58.73 | 59.13 | 10,526,618 | -0.01(-0.01%) |
Jul 23, 2019 | 58.96 | 59.45 | 58.65 | 59.14 | 10,898,794 | +0.24(+0.40%) |
Jul 22, 2019 | 59.03 | 59.08 | 58.45 | 58.90 | 10,666,269 | +0.06(+0.11%) |
Jul 19, 2019 | 58.77 | 59.04 | 58.48 | 58.84 | 14,329,957 | +0.12(+0.20%) |
Jul 18, 2019 | 58.87 | 59.06 | 58.20 | 58.72 | 14,562,386 | -0.50(-0.85%) |
Jul 17, 2019 | 59.43 | 59.60 | 59.12 | 59.22 | 9,455,376 | -0.35(-0.59%) |
Jul 16, 2019 | 60.35 | 60.47 | 59.46 | 59.57 | 12,996,868 | -0.90(-1.49%) |
Jul 15, 2019 | 60.91 | 60.99 | 60.33 | 60.48 | 9,069,374 | -0.43(-0.71%) |
Jul 12, 2019 | 61.00 | 61.10 | 60.81 | 60.91 | 7,824,613 | +0.05(+0.08%) |
Jul 11, 2019 | 60.74 | 60.89 | 60.45 | 60.86 | 8,162,103 | +0.05(+0.08%) |
Jul 10, 2019 | 60.26 | 60.91 | 60.21 | 60.81 | 10,294,748 | +0.85(+1.41%) |
Jul 09, 2019 | 59.98 | 60.23 | 59.42 | 59.97 | 10,021,687 | -0.04(-0.07%) |
Jul 08, 2019 | 59.74 | 60.18 | 59.57 | 60.01 | 10,038,088 | +0.27(+0.46%) |
Jul 05, 2019 | 59.78 | 59.90 | 59.31 | 59.73 | 8,770,190 | -0.24(-0.41%) |
Jul 03, 2019 | 59.49 | 60.02 | 59.34 | 59.97 | 6,686,200 | +0.56(+0.95%) |
Jul 02, 2019 | 59.74 | 59.84 | 59.17 | 59.41 | 13,351,268 | -0.66(-1.10%) |
Jul 01, 2019 | 60.52 | 61.14 | 59.86 | 60.07 | 14,598,128 | -0.05(-0.09%) |
Jun 28, 2019 | 59.78 | 60.20 | 59.58 | 60.12 | 18,839,128 | +0.64(+1.07%) |
Jun 27, 2019 | 60.09 | 60.22 | 59.44 | 59.49 | 10,384,042 | -0.61(-1.02%) |
Jun 26, 2019 | 60.16 | 60.52 | 60.00 | 60.10 | 14,484,916 | +0.26(+0.43%) |
Jun 25, 2019 | 60.48 | 60.59 | 59.78 | 59.84 | 12,413,659 | -0.53(-0.88%) |
Jun 24, 2019 | 60.83 | 61.01 | 60.27 | 60.38 | 12,760,799 | -0.58(-0.95%) |
Jun 21, 2019 | 60.52 | 61.01 | 60.31 | 60.96 | 29,452,038 | +0.85(+1.41%) |
Jun 20, 2019 | 59.82 | 60.39 | 59.69 | 60.11 | 20,685,176 | +1.01(+1.71%) |
Jun 19, 2019 | 59.16 | 59.51 | 58.98 | 59.10 | 12,434,595 | -0.33(-0.55%) |
Jun 18, 2019 | 59.17 | 59.80 | 59.12 | 59.43 | 12,861,567 | +0.51(+0.87%) |
Jun 17, 2019 | 58.19 | 58.99 | 58.09 | 58.92 | 11,924,009 | +0.58(+1.00%) |
Jun 14, 2019 | 58.59 | 58.70 | 58.24 | 58.34 | 10,930,269 | -0.26(-0.44%) |
Jun 13, 2019 | 58.61 | 58.98 | 58.36 | 58.59 | 11,452,586 | +0.51(+0.88%) |
Jun 12, 2019 | 58.44 | 58.54 | 57.91 | 58.08 | 10,095,345 | -0.64(-1.08%) |
Jun 11, 2019 | 59.25 | 59.48 | 58.70 | 58.72 | 11,999,581 | -0.06(-0.09%) |
Jun 10, 2019 | 58.99 | 59.10 | 58.41 | 58.77 | 9,890,877 | +0.26(+0.44%) |
Jun 07, 2019 | 58.46 | 58.82 | 58.40 | 58.52 | 11,592,389 | +0.21(+0.36%) |
Jun 06, 2019 | 57.83 | 58.54 | 57.74 | 58.30 | 14,954,316 | +1.04(+1.82%) |
Jun 05, 2019 | 57.78 | 57.78 | 56.95 | 57.26 | 13,532,740 | -0.48(-0.83%) |
Jun 04, 2019 | 56.84 | 57.79 | 56.62 | 57.74 | 13,283,210 | +1.34(+2.38%) |