Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 55.19 | 55.22 | 55.17 | 55.20 | 505,312 | +0.00(+0.00%) |
Jun 27, 2019 | 55.19 | 55.21 | 55.17 | 55.20 | 468,787 | +0.05(+0.08%) |
Jun 26, 2019 | 55.19 | 55.19 | 55.15 | 55.16 | 386,766 | -0.05(-0.10%) |
Jun 25, 2019 | 55.22 | 55.25 | 55.19 | 55.21 | 856,551 | +0.01(+0.02%) |
Jun 24, 2019 | 55.18 | 55.22 | 55.18 | 55.20 | 781,147 | +0.03(+0.05%) |
Jun 21, 2019 | 55.16 | 55.17 | 55.13 | 55.17 | 4,442,177 | -0.02(-0.04%) |
Jun 20, 2019 | 55.22 | 55.26 | 55.19 | 55.20 | 401,378 | +0.02(+0.04%) |
Jun 19, 2019 | 55.04 | 55.17 | 55.03 | 55.17 | 473,516 | +0.10(+0.18%) |
Jun 18, 2019 | 55.10 | 55.12 | 55.05 | 55.07 | 331,105 | +0.02(+0.03%) |
Jun 17, 2019 | 55.07 | 55.07 | 55.05 | 55.06 | 283,656 | -0.03(-0.05%) |
Jun 14, 2019 | 55.05 | 55.08 | 55.05 | 55.08 | 460,940 | +0.00(+0.00%) |
Jun 13, 2019 | 55.05 | 55.10 | 55.05 | 55.08 | 263,454 | +0.06(+0.12%) |
Jun 12, 2019 | 55.01 | 55.04 | 55.01 | 55.02 | 326,930 | +0.05(+0.08%) |
Jun 11, 2019 | 54.97 | 54.99 | 54.97 | 54.97 | 533,541 | -0.04(-0.07%) |
Jun 10, 2019 | 55.03 | 55.03 | 55.00 | 55.01 | 4,282,524 | -0.05(-0.10%) |
Jun 07, 2019 | 55.09 | 55.10 | 55.03 | 55.07 | 522,972 | +0.05(+0.10%) |
Jun 06, 2019 | 55.04 | 55.07 | 55.00 | 55.01 | 308,545 | -0.05(-0.08%) |
Jun 05, 2019 | 55.07 | 55.10 | 55.03 | 55.06 | 292,033 | +0.05(+0.08%) |
Jun 04, 2019 | 54.97 | 55.02 | 54.96 | 55.01 | 620,931 | -0.04(-0.07%) |
Jun 03, 2019 | 54.99 | 55.07 | 54.97 | 55.05 | 1,238,685 | +0.09(+0.17%) |
May 31, 2019 | 54.88 | 54.96 | 54.87 | 54.95 | 1,809,825 | +0.14(+0.25%) |
May 30, 2019 | 54.78 | 54.83 | 54.76 | 54.82 | 594,221 | +0.05(+0.10%) |
May 29, 2019 | 54.79 | 54.82 | 54.76 | 54.76 | 673,766 | +0.00(+0.00%) |
May 28, 2019 | 54.74 | 54.76 | 54.73 | 54.76 | 287,335 | +0.05(+0.08%) |
May 24, 2019 | 54.73 | 54.74 | 54.71 | 54.72 | 869,242 | -0.02(-0.03%) |
May 23, 2019 | 54.68 | 54.75 | 54.68 | 54.74 | 392,092 | +0.09(+0.17%) |
May 22, 2019 | 54.63 | 54.65 | 54.63 | 54.65 | 955,387 | +0.03(+0.05%) |
May 21, 2019 | 54.64 | 54.64 | 54.61 | 54.62 | 366,727 | -0.03(-0.05%) |
May 20, 2019 | 54.65 | 54.66 | 54.63 | 54.65 | 1,283,582 | -0.01(-0.02%) |
May 17, 2019 | 54.69 | 54.69 | 54.65 | 54.66 | 721,142 | -0.00(-0.01%) |
May 16, 2019 | 54.65 | 54.66 | 54.64 | 54.66 | 465,273 | +0.00(+0.00%) |
May 15, 2019 | 54.69 | 54.70 | 54.65 | 54.66 | 370,445 | +0.04(+0.07%) |
May 14, 2019 | 54.65 | 54.65 | 54.62 | 54.63 | 598,250 | -0.02(-0.03%) |
May 13, 2019 | 54.65 | 54.65 | 54.63 | 54.65 | 609,487 | +0.08(+0.14%) |
May 10, 2019 | 54.57 | 54.61 | 54.56 | 54.57 | 258,593 | +0.01(+0.02%) |
May 09, 2019 | 54.56 | 54.60 | 54.55 | 54.55 | 484,382 | +0.03(+0.05%) |
May 08, 2019 | 54.55 | 54.55 | 54.52 | 54.53 | 662,248 | -0.02(-0.03%) |
May 07, 2019 | 54.53 | 54.55 | 54.53 | 54.55 | 842,085 | +0.04(+0.07%) |
May 06, 2019 | 54.53 | 54.53 | 54.50 | 54.51 | 346,971 | +0.05(+0.08%) |
May 03, 2019 | 54.47 | 54.49 | 54.46 | 54.46 | 301,729 | +0.01(+0.02%) |
May 02, 2019 | 54.47 | 54.49 | 54.46 | 54.46 | 546,533 | -0.02(-0.03%) |
May 01, 2019 | 54.51 | 54.59 | 54.47 | 54.47 | 1,160,737 | -0.06(-0.10%) |
Apr 30, 2019 | 54.48 | 54.53 | 54.48 | 54.53 | 484,025 | +0.03(+0.05%) |
Apr 29, 2019 | 54.49 | 54.50 | 54.47 | 54.50 | 381,512 | -0.01(-0.02%) |
Apr 26, 2019 | 54.51 | 54.52 | 54.49 | 54.51 | 766,116 | +0.05(+0.08%) |
Apr 25, 2019 | 54.47 | 54.47 | 54.46 | 54.47 | 375,023 | +0.00(+0.01%) |
Apr 24, 2019 | 54.45 | 54.47 | 54.45 | 54.46 | 247,383 | +0.04(+0.07%) |
Apr 23, 2019 | 54.40 | 54.43 | 54.40 | 54.42 | 300,396 | +0.03(+0.05%) |
Apr 22, 2019 | 54.39 | 54.39 | 54.38 | 54.39 | 304,829 | +0.02(+0.03%) |
Apr 18, 2019 | 54.38 | 54.39 | 54.38 | 54.38 | 356,627 | +0.00(+0.00%) |
Apr 17, 2019 | 54.35 | 54.38 | 54.35 | 54.38 | 386,714 | +0.03(+0.05%) |
Apr 16, 2019 | 54.36 | 54.37 | 54.34 | 54.35 | 640,168 | -0.03(-0.05%) |
Apr 15, 2019 | 54.35 | 54.38 | 54.35 | 54.38 | 1,106,255 | +0.03(+0.05%) |
Apr 12, 2019 | 54.35 | 54.36 | 54.34 | 54.35 | 632,686 | -0.05(-0.08%) |
Apr 11, 2019 | 54.40 | 54.40 | 54.38 | 54.39 | 346,584 | -0.03(-0.05%) |
Apr 10, 2019 | 54.39 | 54.42 | 54.39 | 54.42 | 252,740 | +0.04(+0.07%) |
Apr 09, 2019 | 54.38 | 54.40 | 54.38 | 54.38 | 254,190 | +0.04(+0.07%) |
Apr 08, 2019 | 54.38 | 54.38 | 54.35 | 54.35 | 1,567,832 | -0.02(-0.03%) |
Apr 05, 2019 | 54.36 | 54.38 | 54.35 | 54.37 | 5,185,834 | -0.01(-0.02%) |
Apr 04, 2019 | 54.38 | 54.38 | 54.37 | 54.38 | 469,423 | +0.01(+0.02%) |
Apr 03, 2019 | 54.38 | 54.38 | 54.36 | 54.37 | 571,246 | -0.03(-0.05%) |
Apr 02, 2019 | 54.38 | 54.40 | 54.38 | 54.39 | 475,523 | +0.04(+0.07%) |