Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 55.02 | 55.54 | 54.84 | 54.89 | 8,307,273 | -0.07(-0.12%) |
Jun 27, 2019 | 54.89 | 55.54 | 54.65 | 54.96 | 4,523,780 | +0.43(+0.78%) |
Jun 26, 2019 | 54.23 | 54.95 | 54.01 | 54.53 | 4,588,226 | +0.44(+0.82%) |
Jun 25, 2019 | 54.21 | 54.86 | 54.03 | 54.09 | 3,700,956 | -0.14(-0.27%) |
Jun 24, 2019 | 54.26 | 54.39 | 53.84 | 54.23 | 2,994,208 | +0.08(+0.14%) |
Jun 21, 2019 | 54.16 | 54.99 | 53.73 | 54.15 | 8,864,345 | +0.02(+0.04%) |
Jun 20, 2019 | 54.99 | 55.01 | 53.51 | 54.13 | 5,227,229 | -0.38(-0.69%) |
Jun 19, 2019 | 54.43 | 54.70 | 54.11 | 54.51 | 3,305,230 | +0.32(+0.59%) |
Jun 18, 2019 | 54.11 | 54.67 | 53.64 | 54.19 | 3,766,044 | +0.35(+0.65%) |
Jun 17, 2019 | 53.95 | 54.11 | 53.45 | 53.84 | 4,195,010 | -0.31(-0.57%) |
Jun 14, 2019 | 54.71 | 54.77 | 53.95 | 54.15 | 4,531,014 | -0.51(-0.94%) |
Jun 13, 2019 | 53.86 | 55.36 | 53.84 | 54.67 | 6,514,235 | +1.03(+1.93%) |
Jun 12, 2019 | 53.24 | 53.66 | 53.10 | 53.63 | 3,987,101 | +0.55(+1.04%) |
Jun 11, 2019 | 53.22 | 53.50 | 52.69 | 53.08 | 2,929,829 | +0.15(+0.27%) |
Jun 10, 2019 | 53.68 | 54.06 | 52.86 | 52.93 | 3,424,378 | -0.33(-0.62%) |
Jun 07, 2019 | 53.12 | 54.01 | 53.12 | 53.26 | 4,378,409 | +0.37(+0.69%) |
Jun 06, 2019 | 53.25 | 53.41 | 52.58 | 52.90 | 6,402,008 | -0.24(-0.46%) |
Jun 05, 2019 | 53.05 | 53.42 | 52.46 | 53.14 | 6,595,538 | +0.61(+1.16%) |
Jun 04, 2019 | 51.12 | 52.58 | 51.09 | 52.53 | 7,877,260 | +2.14(+4.24%) |
Jun 03, 2019 | 49.79 | 50.97 | 49.72 | 50.39 | 7,490,309 | +0.58(+1.17%) |
May 31, 2019 | 50.75 | 51.07 | 49.63 | 49.81 | 5,805,517 | -1.48(-2.89%) |
May 30, 2019 | 51.63 | 52.04 | 51.14 | 51.29 | 3,841,636 | -0.33(-0.64%) |
May 29, 2019 | 51.99 | 51.99 | 51.08 | 51.62 | 4,062,937 | -0.49(-0.95%) |
May 28, 2019 | 52.36 | 52.84 | 52.10 | 52.11 | 3,463,419 | -0.23(-0.44%) |
May 24, 2019 | 52.64 | 52.83 | 51.95 | 52.34 | 2,587,984 | +0.12(+0.22%) |
May 23, 2019 | 51.89 | 52.95 | 51.49 | 52.23 | 5,384,074 | -0.06(-0.11%) |
May 22, 2019 | 52.70 | 53.04 | 52.12 | 52.29 | 3,739,286 | -0.74(-1.40%) |
May 21, 2019 | 52.89 | 53.23 | 52.80 | 53.03 | 2,912,291 | +0.53(+1.01%) |
May 20, 2019 | 52.23 | 52.88 | 51.99 | 52.50 | 3,848,380 | -0.59(-1.11%) |
May 17, 2019 | 52.96 | 53.72 | 52.70 | 53.09 | 4,104,422 | -0.47(-0.88%) |
May 16, 2019 | 53.33 | 54.12 | 53.33 | 53.56 | 2,823,995 | +0.32(+0.60%) |
May 15, 2019 | 52.79 | 53.55 | 52.32 | 53.24 | 3,100,840 | -0.19(-0.36%) |
May 14, 2019 | 53.10 | 53.81 | 52.95 | 53.44 | 2,546,963 | +0.44(+0.82%) |
May 13, 2019 | 53.62 | 53.70 | 52.30 | 53.00 | 5,400,853 | -1.76(-3.21%) |
May 10, 2019 | 54.41 | 55.00 | 53.25 | 54.76 | 3,864,555 | +0.03(+0.05%) |
May 09, 2019 | 54.30 | 54.87 | 53.86 | 54.73 | 5,173,145 | +0.14(+0.25%) |
May 08, 2019 | 54.91 | 55.21 | 54.34 | 54.60 | 3,764,931 | -0.70(-1.26%) |
May 07, 2019 | 55.37 | 55.61 | 54.48 | 55.29 | 4,947,086 | -0.54(-0.97%) |
May 06, 2019 | 55.11 | 56.07 | 54.88 | 55.84 | 4,244,991 | -0.07(-0.12%) |
May 03, 2019 | 55.84 | 56.23 | 55.63 | 55.90 | 4,831,469 | +0.14(+0.24%) |
May 02, 2019 | 55.44 | 56.17 | 55.37 | 55.77 | 3,542,327 | +0.46(+0.84%) |
May 01, 2019 | 56.29 | 56.59 | 55.23 | 55.30 | 5,820,763 | -0.74(-1.31%) |
Apr 30, 2019 | 55.59 | 56.31 | 55.53 | 56.04 | 4,192,155 | +0.54(+0.97%) |
Apr 29, 2019 | 55.03 | 55.66 | 54.85 | 55.50 | 3,344,598 | +0.60(+1.09%) |
Apr 26, 2019 | 54.38 | 55.25 | 54.30 | 54.91 | 3,863,247 | +0.38(+0.71%) |
Apr 25, 2019 | 55.61 | 56.22 | 54.20 | 54.52 | 5,780,675 | -1.10(-1.97%) |
Apr 24, 2019 | 55.99 | 56.27 | 55.57 | 55.62 | 3,406,741 | -0.37(-0.67%) |
Apr 23, 2019 | 55.43 | 56.16 | 55.43 | 55.99 | 4,777,233 | +0.47(+0.85%) |
Apr 22, 2019 | 55.56 | 55.73 | 55.07 | 55.52 | 4,206,238 | -0.40(-0.72%) |
Apr 18, 2019 | 56.24 | 56.32 | 55.78 | 55.92 | 4,273,069 | -0.25(-0.45%) |
Apr 17, 2019 | 56.58 | 56.71 | 55.85 | 56.17 | 5,184,239 | +0.31(+0.55%) |
Apr 16, 2019 | 55.43 | 55.88 | 55.42 | 55.87 | 4,128,092 | +0.63(+1.15%) |
Apr 15, 2019 | 55.76 | 55.87 | 55.16 | 55.23 | 5,540,226 | -0.58(-1.03%) |
Apr 12, 2019 | 56.56 | 56.57 | 55.33 | 55.81 | 8,002,864 | -0.33(-0.58%) |
Apr 11, 2019 | 55.71 | 56.57 | 55.59 | 56.14 | 8,791,872 | +0.45(+0.81%) |
Apr 10, 2019 | 56.69 | 56.69 | 54.58 | 55.68 | 14,976,128 | +0.93(+1.70%) |
Apr 09, 2019 | 54.99 | 55.22 | 54.59 | 54.75 | 9,964,138 | -0.73(-1.32%) |
Apr 08, 2019 | 55.28 | 55.66 | 54.71 | 55.48 | 8,234,219 | -0.02(-0.03%) |
Apr 05, 2019 | 55.22 | 55.95 | 55.12 | 55.50 | 7,196,119 | +0.49(+0.89%) |
Apr 04, 2019 | 55.24 | 55.44 | 54.19 | 55.01 | 9,358,810 | +0.21(+0.39%) |
Apr 03, 2019 | 53.80 | 55.35 | 53.66 | 54.80 | 13,833,283 | +1.61(+3.02%) |
Apr 02, 2019 | 52.42 | 53.78 | 51.84 | 53.19 | 16,559,303 | +3.03(+6.04%) |