Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 56.96 | 57.42 | 56.70 | 56.87 | 4,507,211 | -0.41(-0.72%) |
Sep 27, 2019 | 57.55 | 57.70 | 56.84 | 57.28 | 2,772,117 | -0.18(-0.32%) |
Sep 26, 2019 | 57.30 | 57.70 | 56.93 | 57.47 | 4,483,464 | +0.46(+0.80%) |
Sep 25, 2019 | 57.28 | 57.36 | 56.71 | 57.01 | 4,154,421 | -0.33(-0.58%) |
Sep 24, 2019 | 56.92 | 57.56 | 56.70 | 57.35 | 6,455,774 | +0.73(+1.28%) |
Sep 23, 2019 | 56.80 | 56.98 | 56.48 | 56.62 | 3,282,280 | -0.02(-0.03%) |
Sep 20, 2019 | 56.20 | 56.78 | 56.11 | 56.64 | 6,926,983 | +0.32(+0.56%) |
Sep 19, 2019 | 56.13 | 56.38 | 56.00 | 56.32 | 2,025,468 | +0.22(+0.39%) |
Sep 18, 2019 | 56.10 | 56.23 | 55.58 | 56.10 | 4,160,893 | +0.25(+0.44%) |
Sep 17, 2019 | 55.42 | 56.03 | 55.26 | 55.86 | 5,396,366 | +0.79(+1.43%) |
Sep 16, 2019 | 54.96 | 55.23 | 54.58 | 55.07 | 6,094,292 | +0.19(+0.35%) |
Sep 13, 2019 | 55.13 | 55.47 | 54.80 | 54.87 | 3,236,038 | -0.40(-0.73%) |
Sep 12, 2019 | 55.58 | 55.96 | 54.96 | 55.28 | 4,094,170 | +0.20(+0.36%) |
Sep 11, 2019 | 54.82 | 55.50 | 54.41 | 55.08 | 3,930,248 | +0.23(+0.41%) |
Sep 10, 2019 | 55.00 | 55.22 | 54.16 | 54.85 | 5,452,955 | -0.35(-0.63%) |
Sep 09, 2019 | 56.31 | 56.35 | 55.13 | 55.20 | 5,569,817 | -1.23(-2.18%) |
Sep 06, 2019 | 56.93 | 57.06 | 56.19 | 56.43 | 2,834,881 | -0.30(-0.54%) |
Sep 05, 2019 | 57.08 | 57.18 | 56.40 | 56.73 | 3,149,031 | -0.58(-1.02%) |
Sep 04, 2019 | 57.31 | 57.52 | 56.92 | 57.32 | 2,889,745 | +0.28(+0.49%) |
Sep 03, 2019 | 56.03 | 57.10 | 55.92 | 57.04 | 3,360,770 | +1.11(+1.99%) |
Aug 30, 2019 | 56.38 | 56.53 | 55.79 | 55.92 | 3,667,420 | -0.33(-0.59%) |
Aug 29, 2019 | 55.93 | 56.28 | 55.44 | 56.26 | 3,128,964 | +0.54(+0.97%) |
Aug 28, 2019 | 55.85 | 56.19 | 55.48 | 55.72 | 3,619,720 | -0.01(-0.02%) |
Aug 27, 2019 | 55.56 | 56.09 | 55.52 | 55.72 | 3,445,666 | +0.39(+0.71%) |
Aug 26, 2019 | 54.56 | 55.34 | 54.39 | 55.33 | 2,957,336 | +0.95(+1.75%) |
Aug 23, 2019 | 55.18 | 55.45 | 54.03 | 54.38 | 4,445,873 | -0.72(-1.31%) |
Aug 22, 2019 | 54.87 | 55.22 | 54.58 | 55.11 | 3,629,651 | +0.24(+0.44%) |
Aug 21, 2019 | 54.29 | 54.89 | 54.17 | 54.86 | 2,569,996 | +0.52(+0.96%) |
Aug 20, 2019 | 54.30 | 54.44 | 53.79 | 54.34 | 5,311,291 | +0.22(+0.40%) |
Aug 19, 2019 | 53.84 | 54.44 | 53.63 | 54.12 | 2,922,193 | +0.30(+0.57%) |
Aug 16, 2019 | 53.65 | 54.14 | 53.52 | 53.82 | 2,627,148 | +0.24(+0.44%) |
Aug 15, 2019 | 52.89 | 53.73 | 52.69 | 53.58 | 4,211,926 | +0.65(+1.23%) |
Aug 14, 2019 | 53.58 | 53.68 | 52.75 | 52.93 | 4,079,248 | -0.52(-0.98%) |
Aug 13, 2019 | 53.46 | 53.73 | 53.00 | 53.45 | 2,991,240 | -0.13(-0.24%) |
Aug 12, 2019 | 53.94 | 54.01 | 53.30 | 53.58 | 3,046,804 | -0.21(-0.39%) |
Aug 09, 2019 | 53.65 | 54.01 | 53.44 | 53.79 | 2,618,421 | +0.11(+0.21%) |
Aug 08, 2019 | 52.96 | 53.82 | 52.33 | 53.68 | 3,167,519 | +0.74(+1.40%) |
Aug 07, 2019 | 52.70 | 53.24 | 51.81 | 52.94 | 4,601,712 | +0.31(+0.60%) |
Aug 06, 2019 | 51.74 | 52.87 | 51.33 | 52.62 | 3,752,049 | +0.70(+1.34%) |
Aug 05, 2019 | 52.31 | 53.09 | 51.74 | 51.93 | 5,557,701 | -0.17(-0.32%) |
Aug 02, 2019 | 53.02 | 53.40 | 51.98 | 52.09 | 4,958,832 | -0.82(-1.55%) |
Aug 01, 2019 | 51.29 | 53.31 | 51.15 | 52.91 | 6,600,639 | +1.00(+1.93%) |
Jul 31, 2019 | 52.55 | 52.88 | 51.50 | 51.91 | 7,037,204 | -0.85(-1.62%) |
Jul 30, 2019 | 52.78 | 53.39 | 52.45 | 52.76 | 2,673,701 | -0.34(-0.64%) |
Jul 29, 2019 | 52.94 | 53.27 | 52.76 | 53.10 | 3,271,954 | +0.41(+0.78%) |
Jul 26, 2019 | 52.44 | 52.91 | 52.34 | 52.69 | 8,108,471 | +0.28(+0.53%) |
Jul 25, 2019 | 52.57 | 52.86 | 52.19 | 52.42 | 3,376,535 | -0.24(-0.45%) |
Jul 24, 2019 | 52.81 | 52.82 | 52.23 | 52.65 | 3,019,584 | +0.04(+0.08%) |
Jul 23, 2019 | 53.01 | 53.01 | 52.25 | 52.61 | 3,328,546 | -0.26(-0.49%) |
Jul 22, 2019 | 53.02 | 53.08 | 52.46 | 52.87 | 3,425,334 | -0.05(-0.10%) |
Jul 19, 2019 | 53.90 | 54.02 | 52.89 | 52.92 | 4,268,801 | -1.01(-1.87%) |
Jul 18, 2019 | 53.49 | 53.97 | 53.06 | 53.93 | 2,639,400 | +0.57(+1.06%) |
Jul 17, 2019 | 53.44 | 53.70 | 53.23 | 53.36 | 3,219,567 | +0.24(+0.46%) |
Jul 16, 2019 | 53.16 | 53.40 | 52.84 | 53.12 | 3,542,921 | -0.16(-0.29%) |
Jul 15, 2019 | 52.97 | 53.34 | 52.70 | 53.28 | 2,524,251 | +0.33(+0.62%) |
Jul 12, 2019 | 53.34 | 53.38 | 52.74 | 52.95 | 2,370,267 | -0.34(-0.64%) |
Jul 11, 2019 | 53.12 | 53.57 | 52.69 | 53.29 | 3,563,715 | +0.02(+0.03%) |
Jul 10, 2019 | 53.24 | 53.59 | 53.05 | 53.27 | 2,835,051 | +0.24(+0.46%) |
Jul 09, 2019 | 52.96 | 53.06 | 52.69 | 53.02 | 2,749,820 | +0.03(+0.07%) |
Jul 08, 2019 | 52.74 | 53.10 | 52.62 | 52.99 | 2,026,761 | +0.14(+0.26%) |
Jul 05, 2019 | 52.36 | 52.93 | 51.72 | 52.85 | 2,111,089 | -0.02(-0.03%) |
Jul 03, 2019 | 52.58 | 53.19 | 52.49 | 52.87 | 1,565,518 | +0.49(+0.93%) |
Jul 02, 2019 | 51.89 | 52.46 | 51.78 | 52.38 | 2,397,734 | +0.90(+1.74%) |