Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 56.12 | 56.24 | 56.05 | 56.09 | 438,500 | +0.02(+0.04%) |
Feb 27, 2020 | 56.07 | 56.15 | 56.00 | 56.07 | 117,063 | +0.00(+0.00%) |
Feb 26, 2020 | 55.97 | 56.09 | 55.92 | 56.07 | 164,724 | -0.06(-0.11%) |
Feb 25, 2020 | 56.08 | 56.19 | 56.08 | 56.13 | 98,055 | +0.05(+0.09%) |
Feb 24, 2020 | 56.16 | 56.16 | 56.05 | 56.08 | 151,386 | +0.06(+0.11%) |
Feb 21, 2020 | 56.00 | 56.06 | 55.98 | 56.02 | 119,800 | +0.10(+0.18%) |
Feb 20, 2020 | 55.87 | 55.94 | 55.85 | 55.92 | 127,353 | +0.12(+0.22%) |
Feb 19, 2020 | 55.80 | 55.84 | 55.77 | 55.80 | 144,069 | +0.02(+0.04%) |
Feb 18, 2020 | 55.80 | 55.82 | 55.75 | 55.78 | 115,647 | +0.09(+0.16%) |
Feb 14, 2020 | 55.78 | 55.78 | 55.65 | 55.69 | 224,700 | -0.04(-0.06%) |
Feb 13, 2020 | 55.71 | 55.74 | 55.68 | 55.73 | 82,439 | +0.02(+0.04%) |
Feb 12, 2020 | 55.72 | 55.72 | 55.67 | 55.70 | 175,484 | -0.04(-0.07%) |
Feb 11, 2020 | 55.77 | 55.77 | 55.70 | 55.74 | 86,389 | -0.01(-0.02%) |
Feb 10, 2020 | 55.77 | 55.80 | 55.75 | 55.75 | 180,216 | +0.02(+0.04%) |
Feb 07, 2020 | 55.69 | 55.75 | 55.67 | 55.73 | 108,500 | +0.13(+0.23%) |
Feb 06, 2020 | 55.55 | 55.60 | 55.53 | 55.60 | 110,378 | +0.08(+0.14%) |
Feb 05, 2020 | 55.60 | 55.60 | 55.51 | 55.52 | 178,308 | -0.18(-0.32%) |
Feb 04, 2020 | 55.68 | 55.71 | 55.62 | 55.70 | 170,679 | -0.10(-0.18%) |
Feb 03, 2020 | 55.74 | 55.81 | 55.73 | 55.80 | 219,483 | -0.08(-0.14%) |
Jan 31, 2020 | 55.85 | 55.89 | 55.80 | 55.88 | 146,300 | +0.11(+0.20%) |
Jan 30, 2020 | 55.82 | 55.84 | 55.75 | 55.77 | 91,574 | +0.02(+0.04%) |
Jan 29, 2020 | 55.70 | 55.76 | 55.62 | 55.75 | 181,434 | +0.13(+0.24%) |
Jan 28, 2020 | 55.72 | 55.72 | 55.61 | 55.62 | 156,316 | -0.08(-0.14%) |
Jan 27, 2020 | 55.77 | 55.77 | 55.68 | 55.70 | 148,939 | +0.19(+0.33%) |
Jan 24, 2020 | 55.44 | 55.52 | 55.42 | 55.51 | 333,000 | +0.07(+0.13%) |
Jan 23, 2020 | 55.34 | 55.44 | 55.34 | 55.44 | 182,807 | +0.19(+0.34%) |
Jan 22, 2020 | 55.23 | 55.27 | 55.21 | 55.25 | 210,865 | +0.03(+0.06%) |
Jan 21, 2020 | 55.09 | 55.23 | 55.09 | 55.22 | 301,146 | +0.15(+0.26%) |
Jan 17, 2020 | 55.03 | 55.08 | 55.03 | 55.07 | 245,000 | +0.02(+0.04%) |
Jan 16, 2020 | 55.08 | 55.08 | 55.04 | 55.05 | 312,259 | -0.02(-0.04%) |
Jan 15, 2020 | 55.04 | 55.10 | 55.01 | 55.07 | 230,600 | +0.12(+0.21%) |
Jan 14, 2020 | 54.91 | 54.99 | 54.91 | 54.95 | 204,007 | +0.05(+0.08%) |
Jan 13, 2020 | 54.95 | 54.95 | 54.88 | 54.91 | 215,436 | -0.07(-0.13%) |
Jan 10, 2020 | 54.92 | 55.00 | 54.92 | 54.98 | 248,200 | +0.06(+0.11%) |
Jan 09, 2020 | 54.91 | 54.92 | 54.86 | 54.92 | 131,478 | +0.01(+0.02%) |
Jan 08, 2020 | 55.01 | 55.03 | 54.89 | 54.91 | 200,541 | -0.12(-0.23%) |
Jan 07, 2020 | 55.11 | 55.11 | 55.03 | 55.03 | 107,311 | -0.05(-0.08%) |
Jan 06, 2020 | 55.13 | 55.17 | 55.04 | 55.08 | 234,306 | +0.00(+0.00%) |
Jan 03, 2020 | 55.07 | 55.12 | 55.00 | 55.08 | 144,600 | +0.11(+0.20%) |
Jan 02, 2020 | 54.90 | 54.98 | 54.82 | 54.97 | 874,286 | +0.18(+0.33%) |
Dec 31, 2019 | 54.79 | 54.83 | 54.75 | 54.79 | 180,900 | -0.04(-0.07%) |
Dec 30, 2019 | 54.82 | 54.84 | 54.76 | 54.83 | 165,409 | -0.12(-0.22%) |
Dec 27, 2019 | 54.95 | 54.97 | 54.92 | 54.95 | 160,300 | +0.05(+0.09%) |
Dec 26, 2019 | 54.96 | 54.99 | 54.90 | 54.90 | 484,765 | -0.04(-0.07%) |
Dec 24, 2019 | 54.90 | 54.96 | 54.85 | 54.94 | 613,100 | +0.05(+0.10%) |
Dec 23, 2019 | 54.94 | 54.94 | 54.84 | 54.88 | 264,981 | -0.01(-0.01%) |
Dec 20, 2019 | 54.80 | 54.91 | 54.80 | 54.89 | 125,500 | +0.03(+0.05%) |
Dec 19, 2019 | 54.85 | 54.87 | 54.78 | 54.86 | 197,255 | -0.01(-0.02%) |
Dec 18, 2019 | 54.96 | 54.96 | 54.84 | 54.87 | 224,030 | -0.12(-0.23%) |
Dec 17, 2019 | 55.00 | 55.00 | 54.92 | 54.99 | 287,955 | +0.04(+0.08%) |
Dec 16, 2019 | 54.96 | 55.02 | 54.93 | 54.95 | 107,745 | +0.01(+0.02%) |
Dec 13, 2019 | 54.90 | 54.98 | 54.83 | 54.94 | 221,300 | +0.08(+0.15%) |
Dec 12, 2019 | 54.92 | 55.00 | 54.78 | 54.86 | 142,912 | -0.08(-0.15%) |
Dec 11, 2019 | 54.92 | 54.96 | 54.87 | 54.94 | 152,371 | +0.07(+0.13%) |
Dec 10, 2019 | 54.87 | 54.90 | 54.83 | 54.87 | 164,988 | -0.02(-0.04%) |
Dec 09, 2019 | 54.89 | 54.91 | 54.84 | 54.89 | 672,446 | +0.08(+0.15%) |
Dec 06, 2019 | 54.74 | 54.86 | 54.74 | 54.81 | 174,400 | -0.02(-0.04%) |
Dec 05, 2019 | 54.87 | 54.87 | 54.76 | 54.83 | 208,094 | -0.12(-0.23%) |
Dec 04, 2019 | 54.99 | 55.01 | 54.93 | 54.95 | 146,077 | -0.02(-0.05%) |
Dec 03, 2019 | 54.94 | 55.03 | 54.86 | 54.98 | 135,261 | +0.18(+0.33%) |
Dec 02, 2019 | 54.85 | 54.86 | 54.80 | 54.80 | 223,931 | -0.35(-0.63%) |
Nov 29, 2019 | 55.17 | 55.18 | 55.12 | 55.15 | 37,900 | -0.03(-0.05%) |
Nov 27, 2019 | 55.20 | 55.20 | 55.16 | 55.17 | 155,300 | +0.02(+0.05%) |
Nov 26, 2019 | 55.10 | 55.19 | 55.10 | 55.15 | 1,173,129 | +0.10(+0.18%) |
Nov 25, 2019 | 55.13 | 55.13 | 55.05 | 55.05 | 93,987 | -0.01(-0.02%) |
Nov 22, 2019 | 55.09 | 55.14 | 55.03 | 55.06 | 6,446,400 | +0.07(+0.13%) |
Nov 21, 2019 | 55.00 | 55.01 | 54.96 | 54.99 | 96,064 | -0.08(-0.15%) |
Nov 20, 2019 | 55.10 | 55.10 | 55.04 | 55.07 | 156,852 | +0.05(+0.08%) |
Nov 19, 2019 | 54.94 | 55.03 | 54.94 | 55.02 | 244,608 | +0.05(+0.08%) |
Nov 18, 2019 | 55.02 | 55.05 | 54.96 | 54.98 | 87,068 | +0.03(+0.05%) |
Nov 15, 2019 | 54.93 | 55.01 | 54.93 | 54.95 | 113,200 | -0.05(-0.09%) |
Nov 14, 2019 | 55.00 | 55.00 | 54.93 | 55.00 | 134,268 | +0.11(+0.20%) |
Nov 13, 2019 | 54.84 | 54.91 | 54.84 | 54.89 | 152,670 | +0.16(+0.29%) |
Nov 12, 2019 | 54.75 | 54.75 | 54.70 | 54.73 | 148,779 | +0.03(+0.05%) |
Nov 11, 2019 | 54.79 | 54.84 | 54.68 | 54.70 | 111,254 | -0.07(-0.13%) |
Nov 08, 2019 | 54.72 | 54.78 | 54.69 | 54.77 | 99,500 | +0.04(+0.07%) |
Nov 07, 2019 | 54.91 | 54.92 | 54.70 | 54.73 | 311,889 | -0.30(-0.55%) |
Nov 06, 2019 | 55.02 | 55.07 | 54.95 | 55.03 | 393,204 | +0.06(+0.12%) |
Nov 05, 2019 | 55.01 | 55.01 | 54.94 | 54.97 | 129,702 | -0.10(-0.18%) |
Nov 04, 2019 | 55.18 | 55.18 | 55.04 | 55.07 | 116,939 | -0.14(-0.25%) |
Nov 01, 2019 | 55.30 | 55.30 | 55.17 | 55.21 | 135,400 | -0.18(-0.32%) |
Oct 31, 2019 | 55.25 | 55.39 | 55.25 | 55.39 | 245,906 | +0.24(+0.44%) |
Oct 30, 2019 | 55.11 | 55.16 | 55.09 | 55.15 | 79,977 | +0.10(+0.18%) |
Oct 29, 2019 | 55.07 | 55.08 | 55.02 | 55.05 | 87,128 | +0.04(+0.07%) |
Oct 28, 2019 | 55.09 | 55.09 | 54.99 | 55.01 | 213,922 | -0.17(-0.31%) |
Oct 25, 2019 | 55.25 | 55.25 | 55.18 | 55.18 | 96,200 | -0.07(-0.13%) |
Oct 24, 2019 | 55.24 | 55.28 | 55.21 | 55.25 | 154,699 | +0.06(+0.12%) |
Oct 23, 2019 | 55.24 | 55.24 | 55.17 | 55.19 | 249,205 | -0.00(-0.01%) |
Oct 22, 2019 | 55.13 | 55.19 | 55.05 | 55.19 | 101,323 | +0.16(+0.29%) |
Oct 21, 2019 | 55.08 | 55.08 | 54.98 | 55.03 | 162,432 | -0.14(-0.25%) |
Oct 18, 2019 | 55.22 | 55.22 | 55.14 | 55.17 | 148,500 | -0.11(-0.20%) |
Oct 17, 2019 | 55.22 | 55.30 | 55.20 | 55.28 | 283,184 | +0.01(+0.02%) |
Oct 16, 2019 | 55.22 | 55.27 | 55.20 | 55.27 | 154,113 | +0.01(+0.02%) |
Oct 15, 2019 | 55.39 | 55.42 | 55.25 | 55.26 | 237,596 | -0.08(-0.14%) |
Oct 14, 2019 | 55.38 | 55.41 | 55.34 | 55.34 | 107,995 | +0.02(+0.04%) |
Oct 11, 2019 | 55.34 | 55.34 | 55.23 | 55.32 | 135,800 | -0.09(-0.16%) |
Oct 10, 2019 | 55.57 | 55.57 | 55.41 | 55.41 | 190,443 | -0.28(-0.50%) |
Oct 09, 2019 | 55.73 | 55.73 | 55.64 | 55.69 | 186,748 | -0.11(-0.20%) |
Oct 08, 2019 | 55.83 | 55.84 | 55.76 | 55.80 | 156,363 | +0.04(+0.07%) |
Oct 07, 2019 | 55.80 | 55.81 | 55.74 | 55.76 | 156,540 | -0.08(-0.14%) |
Oct 04, 2019 | 55.74 | 55.84 | 55.74 | 55.84 | 281,200 | +0.11(+0.20%) |
Oct 03, 2019 | 55.75 | 55.82 | 55.69 | 55.73 | 218,973 | +0.09(+0.16%) |
Oct 02, 2019 | 55.63 | 55.64 | 55.58 | 55.64 | 191,474 | +0.04(+0.07%) |
Oct 01, 2019 | 55.58 | 55.68 | 55.52 | 55.60 | 132,996 | -0.19(-0.34%) |
Sep 30, 2019 | 55.77 | 55.79 | 55.70 | 55.79 | 149,339 | -0.04(-0.07%) |
Sep 27, 2019 | 55.83 | 55.83 | 55.78 | 55.83 | 115,700 | +0.02(+0.04%) |
Sep 26, 2019 | 55.81 | 55.83 | 55.75 | 55.80 | 291,300 | +0.06(+0.12%) |
Sep 25, 2019 | 55.87 | 55.87 | 55.71 | 55.74 | 145,108 | -0.13(-0.23%) |
Sep 24, 2019 | 55.70 | 55.87 | 55.70 | 55.87 | 125,931 | +0.15(+0.27%) |
Sep 23, 2019 | 55.63 | 55.76 | 55.63 | 55.72 | 138,262 | +0.10(+0.18%) |
Sep 20, 2019 | 55.49 | 55.62 | 55.49 | 55.62 | 98,300 | +0.12(+0.22%) |
Sep 19, 2019 | 55.52 | 55.54 | 55.45 | 55.50 | 118,207 | +0.06(+0.11%) |
Sep 18, 2019 | 55.40 | 55.49 | 55.40 | 55.44 | 172,369 | +0.16(+0.29%) |
Sep 17, 2019 | 55.35 | 55.35 | 55.24 | 55.28 | 151,970 | -0.06(-0.11%) |
Sep 16, 2019 | 55.23 | 55.34 | 55.23 | 55.34 | 168,160 | +0.18(+0.33%) |
Sep 13, 2019 | 55.27 | 55.27 | 55.12 | 55.16 | 144,200 | -0.26(-0.47%) |
Sep 12, 2019 | 55.55 | 55.58 | 55.34 | 55.42 | 375,820 | +0.06(+0.11%) |
Sep 11, 2019 | 55.33 | 55.42 | 55.29 | 55.36 | 500,630 | -0.05(-0.09%) |
Sep 10, 2019 | 55.52 | 55.53 | 55.38 | 55.41 | 116,650 | -0.19(-0.34%) |
Sep 09, 2019 | 55.61 | 55.62 | 55.56 | 55.60 | 129,051 | -0.21(-0.38%) |
Sep 06, 2019 | 55.73 | 55.82 | 55.71 | 55.81 | 221,400 | +0.16(+0.29%) |
Sep 05, 2019 | 55.67 | 55.68 | 55.57 | 55.65 | 323,216 | -0.34(-0.61%) |
Sep 04, 2019 | 55.89 | 55.99 | 55.83 | 55.99 | 147,350 | +0.02(+0.04%) |
Sep 03, 2019 | 56.05 | 56.14 | 55.97 | 55.97 | 328,867 | -0.13(-0.23%) |
Aug 30, 2019 | 56.11 | 56.11 | 56.03 | 56.10 | 441,700 | -0.01(-0.02%) |
Aug 29, 2019 | 56.16 | 56.16 | 56.06 | 56.11 | 92,788 | -0.03(-0.05%) |
Aug 28, 2019 | 56.16 | 56.16 | 56.10 | 56.14 | 150,249 | +0.13(+0.23%) |
Aug 27, 2019 | 55.92 | 56.02 | 55.85 | 56.01 | 115,024 | +0.23(+0.41%) |
Aug 26, 2019 | 55.74 | 55.84 | 55.74 | 55.78 | 147,886 | +0.04(+0.07%) |
Aug 23, 2019 | 55.69 | 55.81 | 55.67 | 55.74 | 81,900 | +0.00(+0.00%) |
Aug 22, 2019 | 55.75 | 55.75 | 55.68 | 55.74 | 138,442 | -0.14(-0.25%) |
Aug 21, 2019 | 55.85 | 55.89 | 55.80 | 55.88 | 301,126 | -0.01(-0.02%) |
Aug 20, 2019 | 55.92 | 55.93 | 55.87 | 55.89 | 108,925 | +0.08(+0.14%) |
Aug 19, 2019 | 55.76 | 55.81 | 55.73 | 55.81 | 153,274 | -0.16(-0.29%) |
Aug 16, 2019 | 56.01 | 56.01 | 55.90 | 55.97 | 153,700 | -0.15(-0.27%) |
Aug 15, 2019 | 55.84 | 56.12 | 55.81 | 56.12 | 194,071 | +0.36(+0.65%) |
Aug 14, 2019 | 55.74 | 55.78 | 55.67 | 55.76 | 148,042 | +0.16(+0.29%) |
Aug 13, 2019 | 55.55 | 55.60 | 55.48 | 55.60 | 88,959 | +0.11(+0.19%) |
Aug 12, 2019 | 55.49 | 55.52 | 55.39 | 55.49 | 92,502 | +0.12(+0.23%) |
Aug 09, 2019 | 55.40 | 55.43 | 55.36 | 55.37 | 112,400 | -0.01(-0.02%) |
Aug 08, 2019 | 55.35 | 55.43 | 55.33 | 55.38 | 158,120 | -0.15(-0.27%) |
Aug 07, 2019 | 55.63 | 55.64 | 55.51 | 55.53 | 89,486 | +0.23(+0.42%) |
Aug 06, 2019 | 55.28 | 55.38 | 55.27 | 55.30 | 283,980 | +0.02(+0.04%) |
Aug 05, 2019 | 55.30 | 55.31 | 55.26 | 55.28 | 226,696 | +0.18(+0.33%) |
Aug 02, 2019 | 55.15 | 55.17 | 55.10 | 55.10 | 241,300 | +0.05(+0.09%) |
Aug 01, 2019 | 54.97 | 55.05 | 54.89 | 55.05 | 156,563 | -0.11(-0.20%) |
Jul 31, 2019 | 54.99 | 55.16 | 54.97 | 55.16 | 166,286 | +0.19(+0.35%) |
Jul 30, 2019 | 54.96 | 54.99 | 54.91 | 54.97 | 152,755 | -0.01(-0.02%) |
Jul 29, 2019 | 54.98 | 54.98 | 54.92 | 54.98 | 160,557 | +0.00(+0.00%) |
Jul 26, 2019 | 54.93 | 54.98 | 54.88 | 54.98 | 232,700 | +0.05(+0.09%) |
Jul 25, 2019 | 54.91 | 54.93 | 54.82 | 54.93 | 115,912 | +0.02(+0.04%) |
Jul 24, 2019 | 54.92 | 54.95 | 54.88 | 54.91 | 242,774 | +0.04(+0.07%) |
Jul 23, 2019 | 54.76 | 54.87 | 54.76 | 54.87 | 801,064 | +0.11(+0.20%) |
Jul 22, 2019 | 54.79 | 54.79 | 54.73 | 54.76 | 121,433 | +0.02(+0.04%) |
Jul 19, 2019 | 54.68 | 54.74 | 54.66 | 54.74 | 145,300 | +0.03(+0.05%) |
Jul 18, 2019 | 54.62 | 54.72 | 54.57 | 54.71 | 154,132 | +0.12(+0.22%) |
Jul 17, 2019 | 54.50 | 54.59 | 54.50 | 54.59 | 155,216 | +0.19(+0.35%) |
Jul 16, 2019 | 54.40 | 54.43 | 54.39 | 54.40 | 137,722 | +0.05(+0.09%) |
Jul 15, 2019 | 54.33 | 54.40 | 54.33 | 54.35 | 100,068 | +0.11(+0.20%) |
Jul 12, 2019 | 54.28 | 54.30 | 54.22 | 54.24 | 487,500 | -0.07(-0.13%) |
Jul 11, 2019 | 54.40 | 54.42 | 54.31 | 54.31 | 147,247 | -0.11(-0.20%) |
Jul 10, 2019 | 54.50 | 54.50 | 54.42 | 54.42 | 128,642 | -0.13(-0.24%) |
Jul 09, 2019 | 54.51 | 54.57 | 54.51 | 54.55 | 119,418 | +0.04(+0.07%) |
Jul 08, 2019 | 54.64 | 54.64 | 54.51 | 54.51 | 193,170 | -0.09(-0.16%) |
Jul 05, 2019 | 54.61 | 54.63 | 54.54 | 54.60 | 139,000 | -0.05(-0.09%) |
Jul 03, 2019 | 54.70 | 54.74 | 54.65 | 54.65 | 307,000 | +0.12(+0.22%) |
Jul 02, 2019 | 54.47 | 54.56 | 54.47 | 54.53 | 183,277 | +0.11(+0.20%) |
Jul 01, 2019 | 54.40 | 54.43 | 54.35 | 54.42 | 260,508 | -0.05(-0.10%) |
Jun 28, 2019 | 54.38 | 54.49 | 54.38 | 54.48 | 114,500 | +0.07(+0.12%) |
Jun 27, 2019 | 54.40 | 54.42 | 54.36 | 54.41 | 107,048 | +0.06(+0.11%) |
Jun 26, 2019 | 54.44 | 54.44 | 54.35 | 54.35 | 192,139 | -0.12(-0.22%) |
Jun 25, 2019 | 54.46 | 54.48 | 54.43 | 54.47 | 143,871 | +0.07(+0.13%) |
Jun 24, 2019 | 54.41 | 54.43 | 54.38 | 54.40 | 223,869 | +0.06(+0.11%) |
Jun 21, 2019 | 54.33 | 54.37 | 54.33 | 54.34 | 127,000 | -0.08(-0.15%) |
Jun 20, 2019 | 54.48 | 54.48 | 54.40 | 54.42 | 2,301,544 | +0.05(+0.09%) |
Jun 19, 2019 | 54.29 | 54.37 | 54.26 | 54.37 | 100,844 | -0.01(-0.02%) |
Jun 18, 2019 | 54.37 | 54.40 | 54.30 | 54.38 | 184,935 | +0.31(+0.57%) |
Jun 17, 2019 | 54.08 | 54.08 | 54.03 | 54.07 | 109,246 | -0.01(-0.02%) |
Jun 14, 2019 | 54.07 | 54.10 | 54.06 | 54.08 | 74,900 | +0.03(+0.06%) |
Jun 13, 2019 | 53.99 | 54.05 | 53.98 | 54.05 | 119,940 | +0.10(+0.19%) |
Jun 12, 2019 | 53.94 | 53.95 | 53.92 | 53.95 | 83,736 | +0.00(+0.00%) |
Jun 11, 2019 | 53.98 | 53.98 | 53.94 | 53.95 | 87,257 | +0.02(+0.03%) |
Jun 10, 2019 | 53.95 | 53.97 | 53.90 | 53.94 | 259,787 | -0.10(-0.19%) |
Jun 07, 2019 | 53.98 | 54.04 | 53.98 | 54.04 | 121,400 | +0.24(+0.46%) |
Jun 06, 2019 | 53.83 | 53.90 | 53.80 | 53.80 | 109,660 | -0.02(-0.05%) |
Jun 05, 2019 | 53.81 | 53.82 | 53.76 | 53.82 | 183,154 | +0.17(+0.32%) |
Jun 04, 2019 | 53.60 | 53.70 | 53.60 | 53.65 | 124,318 | +0.00(+0.00%) |
Jun 03, 2019 | 53.66 | 53.68 | 53.61 | 53.65 | 179,630 | -0.13(-0.24%) |
May 31, 2019 | 53.70 | 53.78 | 53.69 | 53.78 | 224,800 | +0.13(+0.24%) |
May 30, 2019 | 53.65 | 53.71 | 53.56 | 53.65 | 279,157 | +0.03(+0.06%) |
May 29, 2019 | 53.59 | 53.62 | 53.56 | 53.62 | 192,880 | +0.08(+0.15%) |
May 28, 2019 | 53.53 | 53.54 | 53.47 | 53.54 | 109,341 | +0.10(+0.20%) |
May 24, 2019 | 53.43 | 53.44 | 53.41 | 53.44 | 78,500 | +0.05(+0.08%) |
May 23, 2019 | 53.36 | 53.42 | 53.33 | 53.39 | 100,649 | +0.11(+0.21%) |
May 22, 2019 | 53.29 | 53.29 | 53.25 | 53.28 | 69,651 | +0.06(+0.11%) |
May 21, 2019 | 53.25 | 53.26 | 53.21 | 53.22 | 80,408 | -0.04(-0.08%) |
May 20, 2019 | 53.27 | 53.29 | 53.26 | 53.26 | 52,418 | -0.01(-0.02%) |
May 17, 2019 | 53.35 | 53.35 | 53.24 | 53.27 | 97,900 | +0.05(+0.09%) |
May 16, 2019 | 53.23 | 53.23 | 53.21 | 53.22 | 74,529 | +0.06(+0.11%) |
May 15, 2019 | 53.21 | 53.25 | 53.15 | 53.16 | 179,103 | +0.07(+0.14%) |
May 14, 2019 | 53.18 | 53.20 | 53.04 | 53.09 | 825,699 | -0.09(-0.18%) |
May 13, 2019 | 53.20 | 53.21 | 53.16 | 53.18 | 161,654 | +0.05(+0.09%) |
May 10, 2019 | 53.19 | 53.21 | 53.13 | 53.13 | 106,900 | -0.08(-0.15%) |
May 09, 2019 | 53.23 | 53.25 | 53.13 | 53.21 | 104,796 | +0.01(+0.02%) |
May 08, 2019 | 53.18 | 53.30 | 53.16 | 53.20 | 84,813 | +0.02(+0.04%) |
May 07, 2019 | 53.20 | 53.24 | 53.12 | 53.18 | 235,562 | +0.05(+0.10%) |
May 06, 2019 | 53.14 | 53.14 | 53.06 | 53.12 | 68,267 | +0.02(+0.03%) |
May 03, 2019 | 53.13 | 53.13 | 53.06 | 53.11 | 135,600 | +0.06(+0.11%) |
May 02, 2019 | 53.15 | 53.16 | 53.03 | 53.05 | 198,130 | -0.03(-0.06%) |
May 01, 2019 | 53.14 | 53.25 | 53.07 | 53.08 | 152,455 | -0.34(-0.64%) |
Apr 30, 2019 | 53.41 | 53.42 | 53.20 | 53.42 | 957,928 | +0.18(+0.34%) |
Apr 29, 2019 | 53.27 | 53.31 | 53.23 | 53.24 | 196,774 | -0.06(-0.11%) |
Apr 26, 2019 | 53.22 | 53.31 | 53.22 | 53.30 | 245,000 | +0.08(+0.14%) |
Apr 25, 2019 | 53.22 | 53.28 | 53.19 | 53.22 | 133,559 | -0.08(-0.14%) |
Apr 24, 2019 | 53.21 | 53.31 | 53.18 | 53.30 | 589,486 | +0.22(+0.41%) |
Apr 23, 2019 | 53.05 | 53.11 | 53.05 | 53.08 | 134,537 | -0.01(-0.02%) |
Apr 22, 2019 | 53.05 | 53.12 | 53.05 | 53.09 | 103,307 | -0.07(-0.13%) |
Apr 18, 2019 | 53.15 | 53.18 | 53.08 | 53.16 | 179,200 | +0.23(+0.43%) |
Apr 17, 2019 | 53.02 | 53.02 | 52.91 | 52.93 | 587,602 | -0.09(-0.17%) |
Apr 16, 2019 | 53.04 | 53.12 | 52.95 | 53.02 | 362,028 | -0.02(-0.04%) |
Apr 15, 2019 | 53.05 | 53.07 | 53.02 | 53.04 | 235,729 | -0.06(-0.11%) |
Apr 12, 2019 | 53.14 | 53.14 | 53.08 | 53.10 | 63,400 | -0.14(-0.27%) |
Apr 11, 2019 | 53.25 | 53.26 | 53.22 | 53.24 | 150,756 | +0.00(+0.01%) |
Apr 10, 2019 | 53.27 | 53.27 | 53.21 | 53.24 | 193,711 | +0.05(+0.09%) |
Apr 09, 2019 | 53.23 | 53.23 | 53.17 | 53.19 | 152,327 | +0.09(+0.17%) |
Apr 08, 2019 | 53.16 | 53.16 | 53.10 | 53.10 | 134,183 | -0.03(-0.07%) |
Apr 05, 2019 | 53.11 | 53.14 | 53.08 | 53.13 | 84,400 | -0.01(-0.02%) |
Apr 04, 2019 | 53.08 | 53.17 | 53.08 | 53.15 | 494,004 | +0.11(+0.20%) |
Apr 03, 2019 | 53.39 | 53.39 | 53.04 | 53.04 | 106,247 | -0.09(-0.17%) |
Apr 02, 2019 | 53.22 | 53.22 | 53.13 | 53.13 | 184,186 | -0.05(-0.09%) |
Apr 01, 2019 | 53.24 | 53.24 | 53.15 | 53.18 | 123,681 | -0.30(-0.56%) |
Mar 29, 2019 | 53.42 | 53.49 | 53.40 | 53.48 | 274,400 | -0.01(-0.02%) |
Mar 28, 2019 | 53.48 | 53.52 | 53.44 | 53.49 | 291,276 | +0.09(+0.17%) |
Mar 27, 2019 | 53.45 | 53.51 | 53.40 | 53.40 | 100,755 | +0.00(+0.01%) |
Mar 26, 2019 | 53.37 | 53.42 | 53.31 | 53.40 | 103,708 | +0.03(+0.05%) |
Mar 25, 2019 | 53.37 | 53.44 | 53.30 | 53.37 | 132,980 | +0.02(+0.04%) |
Mar 22, 2019 | 53.29 | 53.37 | 53.28 | 53.35 | 95,300 | +0.19(+0.36%) |
Mar 21, 2019 | 53.17 | 53.30 | 53.14 | 53.16 | 87,094 | +0.07(+0.13%) |
Mar 20, 2019 | 53.00 | 53.09 | 52.95 | 53.09 | 101,900 | +0.14(+0.26%) |
Mar 19, 2019 | 52.94 | 52.98 | 52.92 | 52.95 | 97,023 | -0.06(-0.11%) |
Mar 18, 2019 | 52.95 | 53.01 | 52.91 | 53.01 | 171,396 | +0.13(+0.25%) |
Mar 15, 2019 | 52.85 | 52.94 | 52.85 | 52.88 | 294,400 | -0.04(-0.08%) |
Mar 14, 2019 | 52.88 | 52.96 | 52.85 | 52.92 | 237,739 | +0.05(+0.09%) |
Mar 13, 2019 | 52.88 | 52.90 | 52.83 | 52.87 | 273,458 | -0.04(-0.08%) |
Mar 12, 2019 | 52.87 | 52.93 | 52.84 | 52.91 | 86,437 | +0.07(+0.13%) |
Mar 11, 2019 | 52.87 | 52.87 | 52.84 | 52.84 | 116,498 | -0.02(-0.04%) |
Mar 08, 2019 | 52.85 | 52.88 | 52.78 | 52.86 | 121,300 | +0.00(+0.00%) |
Mar 07, 2019 | 52.76 | 52.87 | 52.74 | 52.86 | 79,516 | +0.18(+0.34%) |
Mar 06, 2019 | 52.56 | 52.68 | 52.56 | 52.68 | 266,642 | +0.12(+0.24%) |
Mar 05, 2019 | 52.49 | 52.57 | 52.47 | 52.55 | 139,561 | +0.09(+0.16%) |
Mar 04, 2019 | 52.50 | 52.50 | 52.43 | 52.47 | 98,554 | +0.03(+0.06%) |