Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 55.39 | 55.74 | 54.90 | 55.43 | 5,841,200 | +0.15(+0.27%) |
Jun 27, 2019 | 54.99 | 55.35 | 54.72 | 55.28 | 811,892 | +0.37(+0.67%) |
Jun 26, 2019 | 55.58 | 55.62 | 54.66 | 54.91 | 1,063,050 | -0.80(-1.44%) |
Jun 25, 2019 | 55.42 | 56.20 | 55.34 | 55.71 | 1,247,896 | +0.45(+0.81%) |
Jun 24, 2019 | 55.39 | 55.86 | 55.03 | 55.26 | 1,286,855 | +0.15(+0.27%) |
Jun 21, 2019 | 55.45 | 55.69 | 54.90 | 55.11 | 2,412,100 | -0.31(-0.56%) |
Jun 20, 2019 | 55.45 | 56.17 | 55.18 | 55.42 | 1,018,293 | +0.41(+0.75%) |
Jun 19, 2019 | 54.37 | 55.09 | 53.83 | 55.01 | 1,217,503 | +0.79(+1.46%) |
Jun 18, 2019 | 55.29 | 55.29 | 54.01 | 54.22 | 1,369,549 | -0.66(-1.20%) |
Jun 17, 2019 | 56.20 | 56.25 | 54.36 | 54.88 | 2,009,236 | -1.38(-2.45%) |
Jun 14, 2019 | 57.28 | 57.36 | 56.03 | 56.26 | 1,558,400 | -1.03(-1.80%) |
Jun 13, 2019 | 57.65 | 57.98 | 57.05 | 57.29 | 931,770 | -0.29(-0.50%) |
Jun 12, 2019 | 57.39 | 57.70 | 57.13 | 57.58 | 898,015 | +0.40(+0.70%) |
Jun 11, 2019 | 57.58 | 57.92 | 56.64 | 57.18 | 994,856 | -0.07(-0.12%) |
Jun 10, 2019 | 56.89 | 57.27 | 56.45 | 57.25 | 1,344,457 | +0.75(+1.33%) |
Jun 07, 2019 | 56.01 | 56.87 | 55.95 | 56.50 | 1,881,300 | +0.63(+1.13%) |
Jun 06, 2019 | 54.37 | 56.80 | 54.31 | 55.87 | 3,077,075 | +1.77(+3.27%) |
Jun 05, 2019 | 51.09 | 54.10 | 50.27 | 54.10 | 3,242,270 | +2.32(+4.48%) |
Jun 04, 2019 | 50.75 | 51.84 | 50.48 | 51.78 | 1,940,760 | +1.46(+2.90%) |
Jun 03, 2019 | 49.94 | 50.68 | 49.65 | 50.32 | 1,706,900 | +0.34(+0.68%) |
May 31, 2019 | 50.48 | 50.66 | 49.12 | 49.98 | 2,206,900 | -1.05(-2.06%) |
May 30, 2019 | 51.02 | 51.24 | 50.70 | 51.03 | 830,587 | +0.19(+0.37%) |
May 29, 2019 | 51.10 | 51.30 | 50.48 | 50.84 | 1,119,012 | -0.51(-0.99%) |
May 28, 2019 | 52.10 | 52.30 | 51.20 | 51.35 | 2,477,365 | -0.78(-1.50%) |
May 24, 2019 | 52.39 | 52.71 | 52.09 | 52.13 | 678,100 | -0.13(-0.25%) |
May 23, 2019 | 52.11 | 52.44 | 51.70 | 52.26 | 1,352,209 | -0.57(-1.08%) |
May 22, 2019 | 52.45 | 52.96 | 52.42 | 52.83 | 764,852 | +0.15(+0.28%) |
May 21, 2019 | 52.09 | 52.68 | 51.91 | 52.68 | 966,965 | +0.89(+1.72%) |
May 20, 2019 | 52.09 | 52.24 | 51.64 | 51.79 | 814,567 | -0.34(-0.65%) |
May 17, 2019 | 52.07 | 52.80 | 52.07 | 52.13 | 829,000 | -0.18(-0.34%) |
May 16, 2019 | 51.82 | 52.45 | 51.50 | 52.31 | 1,597,105 | +0.75(+1.45%) |
May 15, 2019 | 51.40 | 52.22 | 51.40 | 51.56 | 959,287 | -0.15(-0.29%) |
May 14, 2019 | 50.83 | 52.11 | 50.83 | 51.71 | 1,693,766 | +1.00(+1.97%) |
May 13, 2019 | 51.32 | 51.50 | 50.43 | 50.71 | 1,158,405 | -1.17(-2.26%) |
May 10, 2019 | 52.02 | 52.26 | 51.28 | 51.88 | 1,187,400 | -0.43(-0.82%) |
May 09, 2019 | 52.91 | 52.91 | 52.00 | 52.31 | 868,216 | -0.53(-1.00%) |
May 08, 2019 | 52.38 | 53.02 | 52.37 | 52.84 | 802,550 | +0.38(+0.72%) |
May 07, 2019 | 52.45 | 52.60 | 52.03 | 52.46 | 860,455 | -0.16(-0.30%) |
May 06, 2019 | 52.39 | 52.84 | 52.11 | 52.62 | 585,514 | -0.38(-0.72%) |
May 03, 2019 | 52.37 | 53.50 | 52.37 | 53.00 | 702,300 | +1.02(+1.96%) |
May 02, 2019 | 51.96 | 52.32 | 51.47 | 51.98 | 1,079,550 | -0.17(-0.33%) |
May 01, 2019 | 53.21 | 53.31 | 52.06 | 52.15 | 1,248,252 | -1.14(-2.14%) |
Apr 30, 2019 | 53.03 | 53.36 | 52.76 | 53.29 | 3,315,455 | +0.31(+0.59%) |
Apr 29, 2019 | 53.67 | 53.87 | 52.94 | 52.98 | 849,738 | -0.61(-1.14%) |
Apr 26, 2019 | 52.88 | 53.59 | 52.70 | 53.59 | 611,000 | +0.92(+1.75%) |
Apr 25, 2019 | 52.80 | 52.98 | 52.36 | 52.67 | 659,405 | -0.46(-0.87%) |
Apr 24, 2019 | 53.00 | 53.56 | 52.96 | 53.13 | 659,227 | +0.27(+0.51%) |
Apr 23, 2019 | 53.20 | 53.49 | 52.58 | 52.86 | 807,584 | -0.12(-0.23%) |
Apr 22, 2019 | 52.80 | 53.15 | 52.37 | 52.98 | 1,234,015 | +0.13(+0.25%) |
Apr 18, 2019 | 52.99 | 53.19 | 52.69 | 52.85 | 907,700 | -0.05(-0.09%) |
Apr 17, 2019 | 52.79 | 53.09 | 52.50 | 52.90 | 966,212 | +0.32(+0.61%) |
Apr 16, 2019 | 53.71 | 53.71 | 52.33 | 52.58 | 1,306,800 | -1.11(-2.07%) |
Apr 15, 2019 | 53.45 | 53.86 | 53.34 | 53.69 | 739,430 | +0.42(+0.79%) |
Apr 12, 2019 | 53.09 | 53.45 | 53.00 | 53.27 | 448,400 | +0.18(+0.34%) |
Apr 11, 2019 | 53.14 | 53.36 | 52.80 | 53.09 | 454,645 | +0.08(+0.15%) |
Apr 10, 2019 | 52.98 | 53.10 | 52.78 | 53.01 | 957,736 | +0.15(+0.28%) |
Apr 09, 2019 | 52.66 | 52.95 | 52.59 | 52.86 | 874,592 | -0.16(-0.30%) |
Apr 08, 2019 | 53.24 | 53.24 | 52.76 | 53.02 | 624,942 | -0.20(-0.38%) |
Apr 05, 2019 | 53.06 | 53.34 | 52.97 | 53.22 | 675,300 | +0.13(+0.24%) |
Apr 04, 2019 | 52.88 | 53.14 | 52.55 | 53.09 | 682,979 | +0.43(+0.82%) |
Apr 03, 2019 | 52.84 | 52.97 | 52.31 | 52.66 | 852,345 | -0.24(-0.45%) |
Apr 02, 2019 | 53.53 | 53.56 | 52.60 | 52.90 | 793,712 | -0.69(-1.29%) |