Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 58.48 | 59.20 | 58.33 | 58.91 | 8,057,802 | +0.55(+0.94%) |
Jun 27, 2019 | 58.37 | 58.67 | 58.01 | 58.37 | 3,727,212 | +0.22(+0.38%) |
Jun 26, 2019 | 57.86 | 58.37 | 57.70 | 58.14 | 2,947,499 | +0.49(+0.86%) |
Jun 25, 2019 | 57.83 | 57.91 | 57.53 | 57.65 | 2,371,286 | -0.11(-0.18%) |
Jun 24, 2019 | 57.96 | 58.18 | 57.69 | 57.76 | 3,077,304 | -0.19(-0.34%) |
Jun 21, 2019 | 57.84 | 58.37 | 57.57 | 57.95 | 4,933,618 | +0.11(+0.18%) |
Jun 20, 2019 | 57.10 | 57.95 | 56.50 | 57.84 | 4,300,712 | +1.79(+3.20%) |
Jun 19, 2019 | 56.63 | 56.78 | 55.93 | 56.05 | 3,052,357 | -0.42(-0.75%) |
Jun 18, 2019 | 55.77 | 56.92 | 55.59 | 56.48 | 4,391,627 | +1.13(+2.04%) |
Jun 17, 2019 | 55.48 | 55.67 | 55.20 | 55.35 | 3,362,111 | -0.08(-0.14%) |
Jun 14, 2019 | 55.66 | 55.73 | 54.76 | 55.42 | 3,196,212 | -0.38(-0.68%) |
Jun 13, 2019 | 55.78 | 55.95 | 55.41 | 55.80 | 3,128,736 | +0.41(+0.73%) |
Jun 12, 2019 | 55.80 | 56.01 | 55.05 | 55.40 | 4,202,686 | -0.64(-1.13%) |
Jun 11, 2019 | 57.69 | 57.96 | 56.01 | 56.03 | 4,408,316 | -1.03(-1.81%) |
Jun 10, 2019 | 56.65 | 57.57 | 56.53 | 57.07 | 3,392,091 | +0.84(+1.49%) |
Jun 07, 2019 | 55.61 | 56.65 | 55.48 | 56.23 | 3,922,273 | +0.91(+1.64%) |
Jun 06, 2019 | 55.88 | 56.02 | 54.75 | 55.32 | 3,589,837 | -0.57(-1.01%) |
Jun 05, 2019 | 55.69 | 56.10 | 55.05 | 55.88 | 5,766,342 | +0.73(+1.33%) |
Jun 04, 2019 | 54.22 | 55.24 | 53.88 | 55.15 | 3,694,996 | +1.66(+3.10%) |
Jun 03, 2019 | 53.22 | 54.07 | 53.07 | 53.49 | 3,621,851 | +0.30(+0.56%) |
May 31, 2019 | 53.36 | 53.91 | 53.09 | 53.19 | 4,459,770 | -0.85(-1.57%) |
May 30, 2019 | 54.12 | 54.57 | 53.84 | 54.04 | 2,385,128 | +0.19(+0.34%) |
May 29, 2019 | 53.53 | 54.12 | 53.31 | 53.85 | 4,685,189 | -0.19(-0.34%) |
May 28, 2019 | 55.42 | 55.63 | 54.02 | 54.04 | 4,285,361 | -1.17(-2.13%) |
May 24, 2019 | 55.95 | 56.06 | 55.08 | 55.21 | 2,944,791 | -0.13(-0.24%) |
May 23, 2019 | 56.38 | 56.38 | 54.74 | 55.35 | 3,278,630 | -1.76(-3.08%) |
May 22, 2019 | 57.45 | 57.56 | 57.04 | 57.10 | 2,921,327 | -0.58(-1.01%) |
May 21, 2019 | 56.80 | 57.94 | 56.78 | 57.69 | 4,207,969 | +1.26(+2.24%) |
May 20, 2019 | 56.89 | 56.98 | 56.14 | 56.42 | 3,912,634 | -0.81(-1.42%) |
May 17, 2019 | 57.30 | 57.87 | 57.11 | 57.23 | 3,045,473 | -0.74(-1.28%) |
May 16, 2019 | 57.87 | 58.14 | 57.54 | 57.98 | 2,688,493 | +0.53(+0.92%) |
May 15, 2019 | 56.54 | 57.80 | 56.33 | 57.45 | 2,324,507 | +0.35(+0.61%) |
May 14, 2019 | 57.18 | 57.72 | 56.86 | 57.10 | 2,454,523 | +0.45(+0.79%) |
May 13, 2019 | 57.45 | 57.47 | 56.21 | 56.65 | 3,123,370 | -2.01(-3.42%) |
May 10, 2019 | 58.06 | 58.85 | 57.02 | 58.66 | 3,194,495 | +0.11(+0.19%) |
May 09, 2019 | 57.50 | 58.61 | 57.20 | 58.54 | 3,311,633 | +0.45(+0.77%) |
May 08, 2019 | 59.01 | 59.15 | 58.02 | 58.10 | 4,920,285 | -1.09(-1.84%) |
May 07, 2019 | 59.16 | 59.95 | 58.13 | 59.18 | 6,824,320 | -2.30(-3.73%) |
May 06, 2019 | 60.93 | 61.71 | 60.60 | 61.48 | 3,784,008 | -0.83(-1.34%) |
May 03, 2019 | 61.78 | 62.39 | 61.78 | 62.31 | 2,871,120 | +0.88(+1.43%) |
May 02, 2019 | 61.56 | 61.87 | 60.93 | 61.43 | 3,499,695 | -0.16(-0.26%) |
May 01, 2019 | 62.31 | 62.50 | 61.57 | 61.59 | 2,569,356 | -0.62(-1.00%) |
Apr 30, 2019 | 62.14 | 62.27 | 61.03 | 62.21 | 5,482,965 | -0.07(-0.11%) |
Apr 29, 2019 | 62.85 | 62.92 | 61.73 | 62.28 | 3,662,716 | -0.57(-0.91%) |
Apr 26, 2019 | 62.63 | 62.86 | 62.35 | 62.85 | 2,481,907 | +0.39(+0.62%) |
Apr 25, 2019 | 63.29 | 63.29 | 62.05 | 62.47 | 3,205,912 | -1.10(-1.72%) |
Apr 24, 2019 | 63.91 | 64.11 | 63.45 | 63.56 | 3,127,271 | -0.55(-0.86%) |
Apr 23, 2019 | 63.69 | 64.19 | 63.40 | 64.12 | 2,447,896 | +0.38(+0.59%) |
Apr 22, 2019 | 63.20 | 63.95 | 62.92 | 63.74 | 2,804,900 | +0.19(+0.30%) |
Apr 18, 2019 | 63.62 | 63.93 | 63.37 | 63.55 | 3,673,624 | +0.18(+0.28%) |
Apr 17, 2019 | 63.79 | 64.01 | 63.33 | 63.37 | 2,887,270 | +0.11(+0.18%) |
Apr 16, 2019 | 63.14 | 63.35 | 62.98 | 63.26 | 1,913,089 | +0.33(+0.53%) |
Apr 15, 2019 | 63.16 | 63.20 | 62.65 | 62.92 | 1,592,618 | -0.26(-0.42%) |
Apr 12, 2019 | 63.20 | 63.45 | 62.84 | 63.19 | 2,036,553 | +0.56(+0.90%) |
Apr 11, 2019 | 62.46 | 62.74 | 62.28 | 62.63 | 1,700,055 | +0.29(+0.46%) |
Apr 10, 2019 | 62.25 | 62.64 | 61.88 | 62.34 | 1,997,033 | +0.28(+0.45%) |
Apr 09, 2019 | 62.72 | 62.73 | 62.00 | 62.06 | 2,625,247 | -0.79(-1.26%) |
Apr 08, 2019 | 62.67 | 62.86 | 62.04 | 62.85 | 2,683,680 | +0.50(+0.80%) |
Apr 05, 2019 | 62.58 | 62.63 | 62.00 | 62.35 | 2,260,428 | +0.02(+0.03%) |
Apr 04, 2019 | 62.12 | 62.36 | 61.61 | 62.33 | 2,498,923 | +0.31(+0.49%) |
Apr 03, 2019 | 61.70 | 62.21 | 61.34 | 62.02 | 3,327,393 | +0.74(+1.20%) |
Apr 02, 2019 | 61.50 | 61.61 | 60.91 | 61.29 | 3,110,695 | -0.18(-0.29%) |