|
|
Closing price on 9/6/2019
|
|
| Open |
116.50 |
| High |
118.50 |
| Low |
116.40 |
| Volume |
15,400 |
| Split-adjusted Price |
28.50 |
|
|
SIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/6/2019
|
0.00 / 0.00%
|
116.50
|
118.50
|
116.40
|
117.00
|
117.27
|
28.50
|
15,400
|
|
|
9/5/2019
|
+1.20 / +1.04%
|
115.00
|
121.90
|
115.00
|
117.00
|
118.11
|
28.50
|
40,500
|
|
|
9/4/2019
|
-1.20 / -1.03%
|
112.00
|
119.00
|
107.10
|
115.80
|
110.55
|
28.21
|
857,200
|
|
|
9/3/2019
|
-7.20 / -5.80%
|
124.20
|
124.20
|
115.00
|
117.00
|
118.58
|
28.50
|
1,060,100
|
|
|
8/30/2019
|
-8.00 / -6.11%
|
130.00
|
130.00
|
118.00
|
123.00
|
124.24
|
29.96
|
167,800
|
|
|
8/29/2019
|
-2.50 / -1.87%
|
133.00
|
134.00
|
128.00
|
131.00
|
131.37
|
31.91
|
67,600
|
|
|
8/28/2019
|
-2.50 / -1.84%
|
137.00
|
137.00
|
133.00
|
133.50
|
135.24
|
32.52
|
280,200
|
|
|
8/27/2019
|
-1.40 / -1.02%
|
136.50
|
137.10
|
135.50
|
136.00
|
136.25
|
33.13
|
38,900
|
|
|
8/26/2019
|
-0.50 / -0.36%
|
138.00
|
138.00
|
136.90
|
137.40
|
137.40
|
33.47
|
2,024,800
|
|
|
8/23/2019
|
-1.40 / -1.02%
|
136.90
|
140.00
|
136.10
|
136.40
|
137.85
|
33.23
|
71,400
|
|
|
8/22/2019
|
+1.80 / +1.32%
|
136.90
|
138.30
|
136.00
|
137.80
|
136.86
|
33.57
|
46,100
|
|
|
8/21/2019
|
-3.00 / -2.16%
|
139.00
|
140.00
|
135.60
|
136.00
|
137.71
|
33.13
|
127,400
|
|
|
8/20/2019
|
+2.00 / +1.46%
|
137.00
|
140.00
|
137.00
|
139.00
|
138.37
|
33.86
|
2,667,442
|
|
|
8/19/2019
|
+2.00 / +1.48%
|
132.10
|
140.00
|
132.10
|
137.00
|
136.42
|
33.37
|
2,253,200
|
|
|
8/16/2019
|
0.00 / 0.00%
|
132.00
|
138.50
|
132.00
|
132.00
|
135.02
|
32.15
|
77,100
|
|
|
8/15/2019
|
+12.00 / +10.00%
|
125.00
|
132.00
|
115.00
|
132.00
|
127.17
|
32.15
|
134,900
|
|
|
8/14/2019
|
-2.00 / -1.64%
|
121.00
|
123.00
|
119.00
|
120.00
|
120.63
|
29.23
|
2,047,700
|
|
|
8/13/2019
|
-2.70 / -2.17%
|
126.00
|
126.00
|
119.00
|
122.00
|
122.32
|
29.72
|
34,400
|
|
|
8/12/2019
|
+9.40 / +8.15%
|
120.00
|
125.00
|
120.00
|
124.70
|
123.85
|
30.38
|
2,083,600
|
|
|
8/9/2019
|
0.00 / 0.00%
|
115.10
|
125.00
|
110.50
|
118.00
|
115.31
|
28.74
|
1,673,600
|
|
|
8/8/2019
|
-5.30 / -4.30%
|
107.10
|
126.00
|
107.10
|
118.00
|
118.03
|
28.74
|
154,000
|
|
|
8/7/2019
|
-5.70 / -4.42%
|
129.50
|
132.00
|
122.00
|
123.30
|
125.90
|
30.04
|
96,700
|
|
|
8/6/2019
|
-2.40 / -1.83%
|
130.00
|
131.90
|
125.00
|
129.00
|
129.52
|
31.42
|
270,800
|
|
|
8/5/2019
|
+2.20 / +1.70%
|
126.00
|
133.00
|
118.00
|
131.40
|
128.03
|
32.01
|
90,900
|
|
|
8/2/2019
|
+8.30 / +7.05%
|
120.00
|
132.90
|
120.00
|
126.00
|
129.17
|
30.69
|
131,700
|
|
|
8/1/2019
|
+12.60 / +11.99%
|
110.00
|
117.70
|
107.50
|
117.70
|
115.69
|
28.67
|
183,900
|
|
|
7/31/2019
|
+13.10 / +14.24%
|
94.00
|
105.10
|
94.00
|
105.10
|
102.36
|
25.60
|
259,000
|
|
|
7/30/2019
|
+3.00 / +3.37%
|
88.50
|
92.40
|
88.50
|
92.00
|
91.44
|
22.41
|
34,300
|
|
|
7/29/2019
|
0.00 / 0.00%
|
89.00
|
89.50
|
87.80
|
89.00
|
88.52
|
21.68
|
211,100
|
|
|
7/26/2019
|
-2.00 / -2.20%
|
90.10
|
90.50
|
88.20
|
89.00
|
88.97
|
21.68
|
175,300
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
146,900
|
66.30
|
0.61%
|
|
|
|
CIG
|
42,200
|
9.18
|
0.00%
|
|
|
|
CKG
|
30,700
|
11.40
|
1.33%
|
|
|
|
CRE
|
352,100
|
9.62
|
-0.72%
|
|
|
|
DLG
|
1,213,000
|
2.76
|
-0.36%
|
|
|
|
DLR
|
0
|
15.90
|
0.00%
|
|
|
|
DTI
|
119,900
|
2.60
|
8.33%
|
|
|
|
DXS
|
3,220,500
|
10.60
|
4.95%
|
|
|
|
FIR
|
238,500
|
8.15
|
-0.97%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|