Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 56.07 | 56.31 | 55.63 | 55.65 | 12,888,801 | -0.69(-1.22%) |
Sep 27, 2019 | 55.72 | 56.49 | 55.67 | 56.34 | 10,435,248 | +0.40(+0.72%) |
Sep 26, 2019 | 56.13 | 56.24 | 55.71 | 55.94 | 10,712,305 | -0.30(-0.53%) |
Sep 25, 2019 | 55.94 | 56.33 | 55.82 | 56.24 | 10,219,617 | +0.28(+0.49%) |
Sep 24, 2019 | 56.60 | 56.65 | 55.81 | 55.96 | 18,152,078 | -0.89(-1.57%) |
Sep 23, 2019 | 56.37 | 57.03 | 56.32 | 56.85 | 9,906,885 | +0.04(+0.07%) |
Sep 20, 2019 | 57.13 | 57.14 | 56.63 | 56.81 | 25,201,314 | -0.20(-0.35%) |
Sep 19, 2019 | 57.51 | 57.69 | 56.90 | 57.01 | 10,552,084 | -0.39(-0.67%) |
Sep 18, 2019 | 57.26 | 57.51 | 57.01 | 57.39 | 9,357,206 | -0.28(-0.48%) |
Sep 17, 2019 | 58.18 | 58.39 | 57.24 | 57.67 | 18,580,732 | -0.44(-0.76%) |
Sep 16, 2019 | 59.14 | 59.25 | 58.01 | 58.11 | 25,157,742 | +0.86(+1.50%) |
Sep 13, 2019 | 56.95 | 57.32 | 56.80 | 57.25 | 9,309,088 | +0.52(+0.92%) |
Sep 12, 2019 | 55.94 | 56.87 | 55.72 | 56.73 | 11,545,960 | +0.04(+0.07%) |
Sep 11, 2019 | 57.36 | 57.41 | 56.39 | 56.69 | 13,353,514 | -0.11(-0.19%) |
Sep 10, 2019 | 56.86 | 57.42 | 56.45 | 56.80 | 17,522,306 | +0.46(+0.81%) |
Sep 09, 2019 | 56.09 | 56.80 | 55.94 | 56.35 | 16,291,530 | +0.44(+0.79%) |
Sep 06, 2019 | 55.45 | 55.92 | 55.27 | 55.90 | 13,218,674 | +0.52(+0.94%) |
Sep 05, 2019 | 55.05 | 55.61 | 54.94 | 55.38 | 12,563,053 | +0.77(+1.41%) |
Sep 04, 2019 | 54.78 | 54.86 | 54.45 | 54.61 | 8,847,558 | +0.58(+1.06%) |
Sep 03, 2019 | 53.51 | 54.13 | 53.30 | 54.04 | 12,497,175 | +0.06(+0.12%) |
Aug 30, 2019 | 54.08 | 54.45 | 53.65 | 53.97 | 11,648,572 | +0.04(+0.07%) |
Aug 29, 2019 | 53.83 | 54.12 | 53.67 | 53.93 | 11,424,577 | +0.59(+1.11%) |
Aug 28, 2019 | 53.22 | 53.58 | 52.93 | 53.34 | 12,247,835 | +0.39(+0.73%) |
Aug 27, 2019 | 53.70 | 53.94 | 52.78 | 52.96 | 12,042,236 | -0.52(-0.97%) |
Aug 26, 2019 | 53.69 | 53.80 | 53.22 | 53.48 | 9,318,013 | +0.28(+0.53%) |
Aug 23, 2019 | 54.24 | 54.80 | 52.83 | 53.19 | 19,505,680 | -1.64(-2.99%) |
Aug 22, 2019 | 55.10 | 55.14 | 54.58 | 54.83 | 11,384,649 | -0.12(-0.22%) |
Aug 21, 2019 | 55.14 | 55.16 | 54.67 | 54.95 | 12,857,959 | +0.54(+1.00%) |
Aug 20, 2019 | 54.62 | 54.62 | 54.15 | 54.41 | 12,362,334 | -0.33(-0.60%) |
Aug 19, 2019 | 54.36 | 54.90 | 54.27 | 54.74 | 12,728,774 | +0.91(+1.68%) |
Aug 16, 2019 | 53.42 | 53.96 | 53.02 | 53.83 | 16,048,664 | +0.83(+1.56%) |
Aug 15, 2019 | 53.17 | 53.25 | 52.44 | 53.00 | 16,334,092 | -0.32(-0.59%) |
Aug 14, 2019 | 54.44 | 54.45 | 53.32 | 53.32 | 22,982,474 | -2.24(-4.03%) |
Aug 13, 2019 | 54.60 | 55.66 | 54.32 | 55.56 | 15,781,426 | +0.69(+1.26%) |
Aug 12, 2019 | 55.29 | 55.30 | 54.64 | 54.86 | 10,666,059 | -0.28(-0.51%) |
Aug 09, 2019 | 56.15 | 56.25 | 54.86 | 55.15 | 17,581,056 | -1.20(-2.13%) |
Aug 08, 2019 | 55.16 | 56.37 | 54.98 | 56.35 | 18,370,772 | +1.46(+2.67%) |
Aug 07, 2019 | 54.38 | 55.18 | 54.03 | 54.88 | 19,564,396 | -0.36(-0.65%) |
Aug 06, 2019 | 54.72 | 55.28 | 54.71 | 55.24 | 15,776,553 | +0.53(+0.97%) |
Aug 05, 2019 | 55.10 | 55.21 | 54.19 | 54.71 | 24,500,930 | -1.14(-2.05%) |
Aug 02, 2019 | 56.53 | 57.03 | 55.41 | 55.86 | 27,459,338 | -0.55(-0.98%) |
Aug 01, 2019 | 57.41 | 57.82 | 56.25 | 56.41 | 22,005,832 | -1.48(-2.56%) |
Jul 31, 2019 | 58.42 | 58.90 | 57.81 | 57.89 | 16,831,450 | -0.77(-1.31%) |
Jul 30, 2019 | 58.43 | 58.82 | 58.30 | 58.66 | 8,941,303 | +0.01(+0.01%) |
Jul 29, 2019 | 58.29 | 58.68 | 58.15 | 58.65 | 9,109,698 | +0.41(+0.71%) |
Jul 26, 2019 | 58.23 | 58.45 | 58.08 | 58.24 | 9,861,967 | -0.09(-0.16%) |
Jul 25, 2019 | 58.99 | 58.99 | 58.23 | 58.33 | 11,668,629 | -0.33(-0.57%) |
Jul 24, 2019 | 58.69 | 59.20 | 58.27 | 58.67 | 10,609,309 | -0.01(-0.01%) |
Jul 23, 2019 | 58.50 | 58.99 | 58.19 | 58.67 | 10,984,409 | +0.23(+0.40%) |
Jul 22, 2019 | 58.57 | 58.62 | 58.00 | 58.44 | 10,750,058 | +0.06(+0.11%) |
Jul 19, 2019 | 58.31 | 58.58 | 58.02 | 58.38 | 14,442,526 | +0.12(+0.20%) |
Jul 18, 2019 | 58.41 | 58.60 | 57.75 | 58.26 | 14,676,780 | -0.50(-0.85%) |
Jul 17, 2019 | 58.96 | 59.13 | 58.66 | 58.76 | 9,529,653 | -0.35(-0.59%) |
Jul 16, 2019 | 59.88 | 60.00 | 59.00 | 59.11 | 13,098,965 | -0.90(-1.49%) |
Jul 15, 2019 | 60.43 | 60.52 | 59.86 | 60.01 | 9,140,618 | -0.43(-0.71%) |
Jul 12, 2019 | 60.53 | 60.63 | 60.33 | 60.43 | 7,886,080 | +0.05(+0.08%) |
Jul 11, 2019 | 60.26 | 60.42 | 59.98 | 60.39 | 8,226,221 | +0.05(+0.08%) |
Jul 10, 2019 | 59.79 | 60.43 | 59.74 | 60.34 | 10,375,618 | +0.84(+1.41%) |
Jul 09, 2019 | 59.52 | 59.76 | 58.95 | 59.50 | 10,100,412 | -0.04(-0.07%) |
Jul 08, 2019 | 59.27 | 59.71 | 59.10 | 59.54 | 10,116,942 | +0.27(+0.46%) |
Jul 05, 2019 | 59.31 | 59.44 | 58.85 | 59.27 | 8,839,084 | -0.24(-0.41%) |
Jul 03, 2019 | 59.02 | 59.55 | 58.87 | 59.51 | 6,738,724 | +0.56(+0.95%) |
Jul 02, 2019 | 59.27 | 59.38 | 58.71 | 58.95 | 13,456,149 | -0.65(-1.10%) |