Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 54.84 | 55.87 | 54.40 | 55.55 | 7,468,752 | +0.87(+1.59%) |
Sep 27, 2019 | 54.55 | 55.05 | 54.24 | 54.68 | 5,608,782 | +0.38(+0.70%) |
Sep 26, 2019 | 55.20 | 55.29 | 53.68 | 54.30 | 8,472,452 | -0.83(-1.50%) |
Sep 25, 2019 | 55.18 | 55.81 | 55.02 | 55.12 | 6,186,598 | -0.30(-0.54%) |
Sep 24, 2019 | 55.97 | 56.53 | 55.20 | 55.42 | 7,717,559 | -0.37(-0.66%) |
Sep 23, 2019 | 56.30 | 56.65 | 55.57 | 55.79 | 8,402,906 | -0.84(-1.48%) |
Sep 20, 2019 | 56.52 | 56.97 | 56.38 | 56.63 | 12,169,508 | +0.59(+1.05%) |
Sep 19, 2019 | 55.88 | 56.39 | 55.73 | 56.04 | 5,229,984 | +0.33(+0.58%) |
Sep 18, 2019 | 55.68 | 55.96 | 55.26 | 55.71 | 5,526,431 | -0.19(-0.35%) |
Sep 17, 2019 | 55.93 | 56.15 | 55.62 | 55.91 | 5,302,410 | +0.04(+0.08%) |
Sep 16, 2019 | 55.75 | 56.23 | 55.64 | 55.86 | 5,005,805 | -0.55(-0.98%) |
Sep 13, 2019 | 56.45 | 57.00 | 55.63 | 56.42 | 7,021,935 | +0.14(+0.25%) |
Sep 12, 2019 | 57.19 | 57.47 | 56.05 | 56.28 | 10,008,733 | -0.08(-0.14%) |
Sep 11, 2019 | 55.91 | 56.38 | 55.74 | 56.36 | 8,303,283 | +0.34(+0.61%) |
Sep 10, 2019 | 56.15 | 56.47 | 55.31 | 56.01 | 11,625,702 | -0.07(-0.13%) |
Sep 09, 2019 | 55.08 | 56.24 | 55.05 | 56.08 | 9,791,526 | +1.28(+2.33%) |
Sep 06, 2019 | 55.26 | 55.46 | 54.61 | 54.81 | 8,089,918 | -0.47(-0.84%) |
Sep 05, 2019 | 55.49 | 55.79 | 54.94 | 55.27 | 8,961,873 | +0.97(+1.78%) |
Sep 04, 2019 | 53.89 | 54.43 | 53.72 | 54.31 | 6,485,172 | +0.85(+1.60%) |
Sep 03, 2019 | 53.23 | 53.57 | 52.57 | 53.45 | 6,108,451 | -0.20(-0.38%) |
Aug 30, 2019 | 53.43 | 53.86 | 53.07 | 53.65 | 7,165,112 | +0.68(+1.28%) |
Aug 29, 2019 | 52.95 | 53.37 | 52.71 | 52.98 | 7,702,927 | +0.59(+1.13%) |
Aug 28, 2019 | 52.02 | 52.47 | 51.63 | 52.39 | 8,875,824 | +0.26(+0.49%) |
Aug 27, 2019 | 53.91 | 54.00 | 52.07 | 52.13 | 8,743,960 | -1.38(-2.58%) |
Aug 26, 2019 | 53.55 | 53.72 | 53.09 | 53.51 | 5,506,150 | +0.46(+0.86%) |
Aug 23, 2019 | 54.04 | 54.71 | 52.87 | 53.05 | 10,624,986 | -1.59(-2.92%) |
Aug 22, 2019 | 54.53 | 54.75 | 53.81 | 54.65 | 7,269,609 | +0.35(+0.65%) |
Aug 21, 2019 | 54.76 | 55.12 | 54.25 | 54.30 | 10,895,094 | +0.08(+0.15%) |
Aug 20, 2019 | 53.94 | 54.49 | 53.79 | 54.22 | 10,175,056 | +0.15(+0.28%) |
Aug 19, 2019 | 53.56 | 54.21 | 53.37 | 54.07 | 11,436,131 | +0.98(+1.84%) |
Aug 16, 2019 | 52.21 | 53.33 | 52.07 | 53.09 | 10,949,491 | +1.27(+2.45%) |
Aug 15, 2019 | 51.79 | 52.09 | 51.01 | 51.82 | 12,206,886 | +0.25(+0.48%) |
Aug 14, 2019 | 52.25 | 52.39 | 51.49 | 51.58 | 11,991,473 | -1.14(-2.16%) |
Aug 13, 2019 | 51.70 | 52.82 | 51.50 | 52.71 | 9,398,941 | +0.99(+1.91%) |
Aug 12, 2019 | 52.01 | 52.19 | 51.58 | 51.73 | 5,696,043 | -0.49(-0.94%) |
Aug 09, 2019 | 51.91 | 52.40 | 51.51 | 52.22 | 7,601,003 | +0.22(+0.42%) |
Aug 08, 2019 | 51.72 | 52.42 | 51.52 | 52.00 | 16,899,404 | +0.81(+1.58%) |
Aug 07, 2019 | 49.56 | 51.33 | 49.33 | 51.19 | 25,988,920 | +3.55(+7.45%) |
Aug 06, 2019 | 48.09 | 48.18 | 46.68 | 47.64 | 14,522,746 | -0.37(-0.77%) |
Aug 05, 2019 | 48.48 | 49.28 | 47.61 | 48.01 | 10,772,551 | -1.06(-2.15%) |
Aug 02, 2019 | 48.82 | 49.18 | 48.45 | 49.07 | 7,576,932 | +0.30(+0.61%) |
Aug 01, 2019 | 49.14 | 50.12 | 48.76 | 48.77 | 13,451,727 | -0.44(-0.90%) |
Jul 31, 2019 | 49.85 | 49.85 | 48.79 | 49.21 | 9,619,706 | -0.58(-1.17%) |
Jul 30, 2019 | 49.24 | 49.84 | 48.92 | 49.79 | 5,696,291 | +0.24(+0.48%) |
Jul 29, 2019 | 48.85 | 49.78 | 48.84 | 49.55 | 5,620,714 | +0.63(+1.30%) |
Jul 26, 2019 | 48.92 | 49.32 | 48.75 | 48.92 | 5,397,025 | +0.09(+0.18%) |
Jul 25, 2019 | 49.04 | 49.23 | 48.48 | 48.83 | 6,274,623 | -0.48(-0.98%) |
Jul 24, 2019 | 49.23 | 49.40 | 48.41 | 49.31 | 7,691,550 | +0.19(+0.39%) |
Jul 23, 2019 | 48.37 | 49.23 | 48.05 | 49.12 | 7,989,038 | +0.69(+1.42%) |
Jul 22, 2019 | 48.95 | 49.02 | 48.24 | 48.43 | 6,550,047 | -0.40(-0.82%) |
Jul 19, 2019 | 49.49 | 49.60 | 48.83 | 48.83 | 6,278,956 | -0.49(-0.99%) |
Jul 18, 2019 | 48.94 | 49.48 | 48.42 | 49.32 | 6,946,453 | +0.24(+0.48%) |
Jul 17, 2019 | 50.04 | 50.08 | 48.89 | 49.08 | 8,794,518 | -1.00(-2.00%) |
Jul 16, 2019 | 50.08 | 50.19 | 49.64 | 50.09 | 5,799,925 | -0.05(-0.10%) |
Jul 15, 2019 | 50.42 | 50.44 | 49.78 | 50.14 | 6,738,940 | -0.10(-0.19%) |
Jul 12, 2019 | 50.54 | 51.05 | 50.05 | 50.24 | 11,558,485 | -0.37(-0.72%) |
Jul 11, 2019 | 51.82 | 52.49 | 50.21 | 50.60 | 33,256,374 | +2.26(+4.68%) |
Jul 10, 2019 | 48.01 | 48.45 | 47.70 | 48.34 | 5,793,612 | +0.48(+1.00%) |
Jul 09, 2019 | 48.05 | 48.33 | 47.70 | 47.86 | 6,595,616 | -0.42(-0.87%) |
Jul 08, 2019 | 48.34 | 48.40 | 47.80 | 48.28 | 6,799,608 | -0.23(-0.47%) |
Jul 05, 2019 | 48.22 | 48.98 | 48.11 | 48.51 | 4,884,982 | +0.32(+0.67%) |
Jul 03, 2019 | 48.02 | 48.74 | 48.01 | 48.18 | 4,717,265 | +0.35(+0.73%) |
Jul 02, 2019 | 47.90 | 48.02 | 47.24 | 47.83 | 5,682,812 | -0.11(-0.24%) |