Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 60.64 | 61.85 | 60.64 | 61.26 | 10,306,694 | +0.70(+1.16%) |
Sep 27, 2019 | 60.04 | 60.80 | 59.81 | 60.56 | 9,489,226 | +0.66(+1.11%) |
Sep 26, 2019 | 59.02 | 60.25 | 58.76 | 59.90 | 12,789,615 | +1.57(+2.69%) |
Sep 25, 2019 | 58.97 | 59.26 | 58.27 | 58.33 | 7,338,902 | -0.70(-1.18%) |
Sep 24, 2019 | 59.74 | 59.74 | 58.39 | 59.02 | 10,169,788 | +0.02(+0.03%) |
Sep 23, 2019 | 58.52 | 59.70 | 58.30 | 59.01 | 10,202,522 | +0.44(+0.75%) |
Sep 20, 2019 | 58.26 | 59.06 | 58.26 | 58.57 | 16,187,437 | +0.58(+1.00%) |
Sep 19, 2019 | 57.77 | 58.18 | 57.62 | 57.99 | 6,861,496 | +0.32(+0.56%) |
Sep 18, 2019 | 58.00 | 58.11 | 57.29 | 57.66 | 7,737,528 | -0.27(-0.46%) |
Sep 17, 2019 | 57.05 | 58.33 | 56.93 | 57.93 | 11,158,474 | +0.83(+1.45%) |
Sep 16, 2019 | 56.94 | 57.41 | 56.41 | 57.11 | 7,403,011 | +0.06(+0.10%) |
Sep 13, 2019 | 57.57 | 57.86 | 57.03 | 57.05 | 10,055,042 | -0.26(-0.45%) |
Sep 12, 2019 | 57.25 | 57.58 | 56.79 | 57.31 | 11,815,460 | +1.08(+1.93%) |
Sep 11, 2019 | 55.33 | 56.43 | 55.07 | 56.22 | 10,343,076 | +1.06(+1.92%) |
Sep 10, 2019 | 53.46 | 55.16 | 53.12 | 55.16 | 15,022,095 | +1.20(+2.22%) |
Sep 09, 2019 | 54.99 | 55.02 | 53.65 | 53.97 | 12,743,343 | -0.74(-1.36%) |
Sep 06, 2019 | 54.42 | 55.12 | 54.21 | 54.71 | 9,272,564 | +0.48(+0.88%) |
Sep 05, 2019 | 53.92 | 54.45 | 53.75 | 54.23 | 6,924,283 | +0.53(+0.98%) |
Sep 04, 2019 | 53.13 | 53.74 | 52.14 | 53.71 | 11,890,102 | +0.79(+1.50%) |
Sep 03, 2019 | 53.22 | 53.24 | 52.53 | 52.91 | 9,783,985 | -0.28(-0.52%) |
Aug 30, 2019 | 53.72 | 53.75 | 52.99 | 53.19 | 7,929,090 | -0.39(-0.72%) |
Aug 29, 2019 | 53.99 | 54.23 | 53.36 | 53.58 | 7,430,416 | +0.12(+0.23%) |
Aug 28, 2019 | 53.05 | 53.71 | 52.91 | 53.46 | 8,495,593 | +0.32(+0.61%) |
Aug 27, 2019 | 53.94 | 54.19 | 52.99 | 53.13 | 9,386,214 | -0.64(-1.19%) |
Aug 26, 2019 | 53.75 | 54.15 | 53.47 | 53.77 | 5,983,328 | +0.40(+0.74%) |
Aug 23, 2019 | 54.44 | 54.85 | 52.98 | 53.38 | 11,006,226 | -1.25(-2.30%) |
Aug 22, 2019 | 54.91 | 55.04 | 54.06 | 54.63 | 8,028,417 | -0.02(-0.03%) |
Aug 21, 2019 | 54.48 | 54.95 | 53.89 | 54.65 | 9,413,599 | +0.91(+1.70%) |
Aug 20, 2019 | 54.52 | 55.39 | 53.67 | 53.73 | 14,882,964 | -0.12(-0.23%) |
Aug 19, 2019 | 52.62 | 54.11 | 52.57 | 53.85 | 12,144,780 | +1.72(+3.31%) |
Aug 16, 2019 | 51.39 | 52.44 | 51.03 | 52.13 | 10,317,804 | +1.17(+2.30%) |
Aug 15, 2019 | 51.88 | 51.98 | 50.70 | 50.96 | 11,365,159 | -0.42(-0.82%) |
Aug 14, 2019 | 52.19 | 52.58 | 51.38 | 51.38 | 11,584,318 | -1.22(-2.32%) |
Aug 13, 2019 | 52.48 | 53.34 | 52.30 | 52.60 | 8,917,340 | +0.39(+0.74%) |
Aug 12, 2019 | 52.79 | 52.98 | 51.84 | 52.21 | 6,424,768 | -0.85(-1.60%) |
Aug 09, 2019 | 52.89 | 54.10 | 52.02 | 53.06 | 13,463,782 | +0.19(+0.35%) |
Aug 08, 2019 | 52.42 | 52.96 | 52.05 | 52.87 | 9,180,099 | +0.72(+1.38%) |
Aug 07, 2019 | 52.09 | 52.51 | 51.22 | 52.15 | 13,015,634 | -0.25(-0.48%) |
Aug 06, 2019 | 52.81 | 53.27 | 52.02 | 52.41 | 12,665,886 | -0.37(-0.71%) |
Aug 05, 2019 | 52.58 | 53.50 | 52.22 | 52.78 | 14,351,707 | -0.10(-0.18%) |
Aug 02, 2019 | 52.94 | 53.23 | 52.62 | 52.87 | 11,931,579 | -0.36(-0.68%) |
Aug 01, 2019 | 54.15 | 54.37 | 52.68 | 53.24 | 16,196,178 | -0.66(-1.23%) |
Jul 31, 2019 | 54.14 | 54.52 | 53.10 | 53.90 | 13,964,334 | -0.45(-0.83%) |
Jul 30, 2019 | 54.14 | 54.64 | 53.61 | 54.36 | 10,065,033 | +0.00(+0.00%) |
Jul 29, 2019 | 54.91 | 55.35 | 54.11 | 54.36 | 12,502,950 | -0.47(-0.86%) |
Jul 26, 2019 | 54.73 | 55.94 | 54.51 | 54.82 | 15,151,838 | +0.89(+1.65%) |
Jul 25, 2019 | 54.58 | 54.91 | 53.80 | 53.93 | 15,321,390 | -0.65(-1.19%) |
Jul 24, 2019 | 54.83 | 54.93 | 54.02 | 54.58 | 15,566,977 | -0.22(-0.40%) |
Jul 23, 2019 | 55.02 | 55.37 | 54.69 | 54.80 | 9,918,684 | -0.22(-0.40%) |
Jul 22, 2019 | 55.42 | 55.63 | 54.89 | 55.02 | 12,312,323 | -0.44(-0.79%) |
Jul 19, 2019 | 55.13 | 55.68 | 55.10 | 55.46 | 12,120,679 | +0.23(+0.43%) |
Jul 18, 2019 | 55.48 | 55.79 | 55.02 | 55.22 | 10,596,085 | -0.06(-0.10%) |
Jul 17, 2019 | 56.09 | 56.52 | 55.27 | 55.28 | 15,084,531 | -0.68(-1.21%) |
Jul 16, 2019 | 56.76 | 56.88 | 55.93 | 55.96 | 12,534,056 | -0.90(-1.58%) |
Jul 15, 2019 | 56.89 | 57.46 | 56.39 | 56.86 | 12,672,689 | -0.01(-0.01%) |
Jul 12, 2019 | 56.88 | 56.88 | 55.46 | 56.86 | 15,947,540 | +0.09(+0.16%) |
Jul 11, 2019 | 57.62 | 57.70 | 55.67 | 56.77 | 16,313,338 | -0.33(-0.57%) |
Jul 10, 2019 | 57.05 | 57.17 | 56.55 | 57.10 | 11,504,844 | +0.33(+0.58%) |
Jul 09, 2019 | 56.73 | 57.74 | 56.50 | 56.77 | 14,847,351 | +0.02(+0.03%) |
Jul 08, 2019 | 57.79 | 58.18 | 56.49 | 56.76 | 16,923,370 | -1.41(-2.43%) |
Jul 05, 2019 | 59.49 | 59.60 | 57.87 | 58.17 | 13,620,652 | -1.57(-2.63%) |
Jul 03, 2019 | 59.25 | 59.75 | 58.80 | 59.74 | 9,328,131 | +0.58(+0.98%) |
Jul 02, 2019 | 58.34 | 59.17 | 57.63 | 59.16 | 16,142,376 | +0.66(+1.13%) |