Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 01, 2019 | 58.58 | 58.85 | 57.60 | 58.50 | 22,716,222 | +0.54(+0.94%) |
Jun 28, 2019 | 56.25 | 57.97 | 56.05 | 57.95 | 26,829,356 | +2.17(+3.89%) |
Jun 27, 2019 | 54.32 | 56.26 | 54.27 | 55.79 | 27,766,104 | +1.59(+2.94%) |
Jun 26, 2019 | 53.59 | 54.52 | 53.24 | 54.19 | 52,813,228 | +1.83(+3.50%) |
Jun 25, 2019 | 56.16 | 56.32 | 51.85 | 52.36 | 113,085,096 | -10.16(-16.25%) |
Jun 24, 2019 | 62.49 | 63.21 | 62.04 | 62.52 | 6,503,227 | -0.26(-0.42%) |
Jun 21, 2019 | 62.28 | 63.02 | 60.91 | 62.78 | 13,196,532 | +0.35(+0.56%) |
Jun 20, 2019 | 62.35 | 63.09 | 62.23 | 62.43 | 6,709,328 | +0.58(+0.94%) |
Jun 19, 2019 | 62.48 | 62.54 | 61.60 | 61.85 | 7,713,560 | -0.63(-1.01%) |
Jun 18, 2019 | 62.86 | 63.12 | 61.37 | 62.48 | 6,817,856 | -0.20(-0.32%) |
Jun 17, 2019 | 62.48 | 63.00 | 62.48 | 62.68 | 3,868,731 | -0.03(-0.05%) |
Jun 14, 2019 | 62.92 | 63.23 | 62.33 | 62.71 | 5,114,285 | -0.21(-0.33%) |
Jun 13, 2019 | 62.90 | 63.12 | 62.40 | 62.92 | 3,670,331 | +0.30(+0.48%) |
Jun 12, 2019 | 62.36 | 63.15 | 62.31 | 62.62 | 5,227,062 | +0.32(+0.51%) |
Jun 11, 2019 | 61.76 | 62.88 | 61.76 | 62.30 | 5,282,918 | +0.97(+1.59%) |
Jun 10, 2019 | 61.73 | 61.96 | 61.05 | 61.32 | 4,980,714 | -0.38(-0.62%) |
Jun 07, 2019 | 61.76 | 62.46 | 61.43 | 61.71 | 6,059,521 | +0.29(+0.47%) |
Jun 06, 2019 | 61.49 | 61.94 | 61.25 | 61.42 | 5,060,347 | +0.01(+0.01%) |
Jun 05, 2019 | 61.69 | 62.30 | 61.09 | 61.41 | 4,774,220 | +0.25(+0.40%) |
Jun 04, 2019 | 60.68 | 61.72 | 60.49 | 61.17 | 8,089,902 | +0.84(+1.39%) |
Jun 03, 2019 | 61.07 | 61.24 | 58.82 | 60.33 | 10,583,472 | -0.80(-1.32%) |
May 31, 2019 | 61.61 | 61.82 | 60.89 | 61.13 | 5,023,187 | -0.72(-1.16%) |
May 30, 2019 | 62.58 | 62.63 | 61.47 | 61.85 | 4,433,260 | -0.36(-0.58%) |
May 29, 2019 | 61.82 | 62.38 | 61.44 | 62.21 | 5,247,826 | +0.02(+0.04%) |
May 28, 2019 | 63.76 | 63.84 | 62.10 | 62.19 | 8,228,679 | -1.62(-2.54%) |
May 24, 2019 | 64.62 | 64.63 | 63.65 | 63.80 | 4,859,688 | -0.87(-1.34%) |
May 23, 2019 | 64.07 | 65.05 | 64.01 | 64.67 | 4,140,114 | -0.35(-0.54%) |
May 22, 2019 | 64.16 | 65.15 | 63.66 | 65.02 | 5,293,537 | +0.57(+0.88%) |
May 21, 2019 | 64.02 | 64.95 | 64.01 | 64.46 | 6,075,528 | +0.84(+1.33%) |
May 20, 2019 | 62.97 | 64.07 | 62.89 | 63.61 | 5,515,204 | +0.29(+0.45%) |
May 17, 2019 | 62.58 | 63.82 | 62.18 | 63.33 | 5,968,799 | -0.03(-0.05%) |
May 16, 2019 | 62.94 | 64.35 | 62.73 | 63.36 | 6,780,257 | +0.57(+0.91%) |
May 15, 2019 | 62.57 | 63.08 | 61.75 | 62.78 | 6,017,575 | +0.27(+0.43%) |
May 14, 2019 | 61.49 | 63.24 | 61.36 | 62.51 | 7,987,038 | +1.25(+2.04%) |
May 13, 2019 | 60.81 | 61.60 | 60.70 | 61.26 | 4,841,502 | -0.46(-0.75%) |
May 10, 2019 | 61.72 | 61.95 | 60.26 | 61.72 | 5,937,429 | -0.37(-0.59%) |
May 09, 2019 | 61.77 | 62.27 | 61.15 | 62.09 | 4,758,623 | -0.06(-0.10%) |
May 08, 2019 | 62.12 | 62.87 | 61.62 | 62.15 | 4,794,243 | +0.03(+0.05%) |
May 07, 2019 | 62.64 | 62.95 | 61.50 | 62.12 | 5,364,649 | -1.04(-1.65%) |
May 06, 2019 | 61.96 | 63.37 | 61.64 | 63.17 | 6,792,505 | +0.44(+0.70%) |
May 03, 2019 | 62.74 | 62.80 | 62.36 | 62.73 | 5,680,824 | +0.19(+0.31%) |
May 02, 2019 | 62.74 | 62.78 | 61.84 | 62.54 | 6,532,859 | -0.33(-0.53%) |