|
|
Closing price on 9/18/2019
|
|
| Open |
109.00 |
| High |
110.00 |
| Low |
108.00 |
| Volume |
19,100 |
| Split-adjusted Price |
31.08 |
|
|
SIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/18/2019
|
-1.00 / -0.92%
|
109.00
|
110.00
|
108.00
|
108.00
|
108.42
|
31.08
|
19,100
|
|
|
9/17/2019
|
-0.80 / -0.73%
|
108.10
|
109.90
|
107.70
|
109.00
|
109.02
|
31.37
|
24,700
|
|
|
9/16/2019
|
-0.10 / -0.09%
|
112.00
|
112.00
|
108.60
|
109.80
|
109.67
|
31.60
|
21,600
|
|
|
9/13/2019
|
+2.40 / +2.19%
|
110.00
|
115.00
|
106.80
|
112.00
|
109.91
|
32.23
|
44,500
|
|
|
9/12/2019
|
+0.60 / +0.55%
|
109.00
|
111.50
|
108.50
|
109.60
|
109.89
|
31.54
|
32,100
|
|
|
9/11/2019
|
+7.00 / +6.86%
|
100.00
|
109.00
|
100.00
|
109.00
|
105.88
|
31.37
|
2,531,608
|
|
|
9/10/2019
|
-8.90 / -8.03%
|
108.00
|
108.00
|
98.00
|
102.00
|
101.66
|
29.36
|
99,800
|
|
|
9/9/2019
|
-6.40 / -5.46%
|
117.00
|
117.30
|
106.00
|
110.90
|
111.58
|
31.92
|
122,000
|
|
|
9/6/2019
|
0.00 / 0.00%
|
116.50
|
118.50
|
116.40
|
117.00
|
117.27
|
33.67
|
15,400
|
|
|
9/5/2019
|
+1.20 / +1.04%
|
115.00
|
121.90
|
115.00
|
117.00
|
118.11
|
33.67
|
40,500
|
|
|
9/4/2019
|
-1.20 / -1.03%
|
112.00
|
119.00
|
107.10
|
115.80
|
110.55
|
33.33
|
857,200
|
|
|
9/3/2019
|
-7.20 / -5.80%
|
124.20
|
124.20
|
115.00
|
117.00
|
118.58
|
33.67
|
1,060,100
|
|
|
8/30/2019
|
-8.00 / -6.11%
|
130.00
|
130.00
|
118.00
|
123.00
|
124.24
|
35.40
|
167,800
|
|
|
8/29/2019
|
-2.50 / -1.87%
|
133.00
|
134.00
|
128.00
|
131.00
|
131.37
|
37.70
|
67,600
|
|
|
8/28/2019
|
-2.50 / -1.84%
|
137.00
|
137.00
|
133.00
|
133.50
|
135.24
|
38.42
|
280,200
|
|
|
8/27/2019
|
-1.40 / -1.02%
|
136.50
|
137.10
|
135.50
|
136.00
|
136.25
|
39.14
|
38,900
|
|
|
8/26/2019
|
-0.50 / -0.36%
|
138.00
|
138.00
|
136.90
|
137.40
|
137.40
|
39.54
|
2,024,800
|
|
|
8/23/2019
|
-1.40 / -1.02%
|
136.90
|
140.00
|
136.10
|
136.40
|
137.85
|
39.26
|
71,400
|
|
|
8/22/2019
|
+1.80 / +1.32%
|
136.90
|
138.30
|
136.00
|
137.80
|
136.86
|
39.66
|
46,100
|
|
|
8/21/2019
|
-3.00 / -2.16%
|
139.00
|
140.00
|
135.60
|
136.00
|
137.71
|
39.14
|
127,400
|
|
|
8/20/2019
|
+2.00 / +1.46%
|
137.00
|
140.00
|
137.00
|
139.00
|
138.37
|
40.00
|
2,667,442
|
|
|
8/19/2019
|
+2.00 / +1.48%
|
132.10
|
140.00
|
132.10
|
137.00
|
136.42
|
39.43
|
2,253,200
|
|
|
8/16/2019
|
0.00 / 0.00%
|
132.00
|
138.50
|
132.00
|
132.00
|
135.02
|
37.99
|
77,100
|
|
|
8/15/2019
|
+12.00 / +10.00%
|
125.00
|
132.00
|
115.00
|
132.00
|
127.17
|
37.99
|
134,900
|
|
|
8/14/2019
|
-2.00 / -1.64%
|
121.00
|
123.00
|
119.00
|
120.00
|
120.63
|
34.54
|
2,047,700
|
|
|
8/13/2019
|
-2.70 / -2.17%
|
126.00
|
126.00
|
119.00
|
122.00
|
122.32
|
35.11
|
34,400
|
|
|
8/12/2019
|
+9.40 / +8.15%
|
120.00
|
125.00
|
120.00
|
124.70
|
123.85
|
35.89
|
2,083,600
|
|
|
8/9/2019
|
0.00 / 0.00%
|
115.10
|
125.00
|
110.50
|
118.00
|
115.31
|
33.96
|
1,673,600
|
|
|
8/8/2019
|
-5.30 / -4.30%
|
107.10
|
126.00
|
107.10
|
118.00
|
118.03
|
33.96
|
154,000
|
|
|
8/7/2019
|
-5.70 / -4.42%
|
129.50
|
132.00
|
122.00
|
123.30
|
125.90
|
35.49
|
96,700
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
506,700
|
74.50
|
-0.53%
|
|
|
|
CIG
|
501,300
|
7.90
|
-4.24%
|
|
|
|
CKG
|
78,800
|
20.50
|
-3.76%
|
|
|
|
CRE
|
96,600
|
7.05
|
-0.98%
|
|
|
|
DLG
|
1,960,500
|
2.03
|
2.01%
|
|
|
|
DLR
|
0
|
22.00
|
0.00%
|
|
|
|
DTI
|
20,600
|
2.50
|
4.17%
|
|
|
|
DXS
|
1,523,600
|
7.11
|
-0.56%
|
|
|
|
FIR
|
136,700
|
6.85
|
-1.15%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|