Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
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%) |