Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 53.76 | 53.99 | 53.61 | 53.98 | 33,906,540 | +0.24(+0.46%) |
Jun 27, 2019 | 54.14 | 54.29 | 53.70 | 53.74 | 20,109,136 | -0.19(-0.35%) |
Jun 26, 2019 | 54.26 | 54.59 | 53.55 | 53.93 | 36,257,772 | -0.33(-0.60%) |
Jun 25, 2019 | 55.57 | 55.65 | 54.13 | 54.26 | 30,968,800 | -1.40(-2.52%) |
Jun 24, 2019 | 55.92 | 56.04 | 55.49 | 55.66 | 27,945,584 | -0.37(-0.67%) |
Jun 21, 2019 | 55.40 | 56.14 | 55.34 | 56.03 | 38,994,324 | +0.52(+0.94%) |
Jun 20, 2019 | 55.94 | 55.94 | 55.17 | 55.51 | 25,267,740 | +0.45(+0.82%) |
Jun 19, 2019 | 55.22 | 55.29 | 54.61 | 55.05 | 26,810,034 | -0.06(-0.12%) |
Jun 18, 2019 | 55.42 | 55.76 | 54.89 | 55.12 | 27,764,298 | +0.55(+1.02%) |
Jun 17, 2019 | 54.25 | 54.90 | 54.25 | 54.56 | 18,853,350 | +0.36(+0.66%) |
Jun 14, 2019 | 54.26 | 54.57 | 53.95 | 54.21 | 22,257,298 | -0.17(-0.31%) |
Jun 13, 2019 | 54.12 | 54.65 | 53.95 | 54.38 | 21,178,912 | +0.59(+1.09%) |
Jun 12, 2019 | 53.84 | 53.99 | 53.32 | 53.79 | 21,248,852 | -0.08(-0.16%) |
Jun 11, 2019 | 54.64 | 55.04 | 53.82 | 53.87 | 28,771,382 | -0.08(-0.15%) |
Jun 10, 2019 | 53.59 | 54.57 | 53.56 | 53.96 | 29,308,694 | +0.72(+1.35%) |
Jun 07, 2019 | 52.47 | 53.49 | 52.36 | 53.24 | 36,087,020 | +1.08(+2.08%) |
Jun 06, 2019 | 52.19 | 52.31 | 51.63 | 52.16 | 34,097,956 | +0.11(+0.20%) |
Jun 05, 2019 | 52.52 | 52.62 | 51.47 | 52.05 | 43,411,364 | -0.54(-1.03%) |
Jun 04, 2019 | 52.09 | 52.74 | 51.63 | 52.59 | 56,728,800 | +0.83(+1.60%) |
Jun 03, 2019 | 53.21 | 53.21 | 51.19 | 51.77 | 102,714,312 | -3.35(-6.08%) |
May 31, 2019 | 55.00 | 55.42 | 54.95 | 55.12 | 30,198,324 | -0.72(-1.28%) |
May 30, 2019 | 55.71 | 56.09 | 55.54 | 55.83 | 19,006,484 | +0.07(+0.13%) |
May 29, 2019 | 56.31 | 56.39 | 55.35 | 55.76 | 30,795,084 | -0.88(-1.56%) |
May 28, 2019 | 56.64 | 57.51 | 56.59 | 56.64 | 27,333,728 | +0.03(+0.06%) |
May 24, 2019 | 57.30 | 57.42 | 56.52 | 56.61 | 22,271,314 | -0.36(-0.64%) |
May 23, 2019 | 56.96 | 57.23 | 56.40 | 56.97 | 24,012,054 | -0.49(-0.85%) |
May 22, 2019 | 57.27 | 57.86 | 57.23 | 57.46 | 18,317,060 | +0.05(+0.08%) |
May 21, 2019 | 57.36 | 57.57 | 56.83 | 57.42 | 23,225,700 | +0.37(+0.65%) |
May 20, 2019 | 57.16 | 57.27 | 56.51 | 57.05 | 27,089,712 | -1.00(-1.72%) |
May 17, 2019 | 58.36 | 58.94 | 57.93 | 58.05 | 24,199,506 | -0.83(-1.41%) |
May 16, 2019 | 58.16 | 59.34 | 58.08 | 58.88 | 30,661,952 | +0.74(+1.27%) |
May 15, 2019 | 55.83 | 58.50 | 55.77 | 58.14 | 45,818,460 | +2.19(+3.91%) |
May 14, 2019 | 56.80 | 56.96 | 55.91 | 55.96 | 36,464,868 | -0.58(-1.02%) |
May 13, 2019 | 57.03 | 57.33 | 56.04 | 56.54 | 37,249,140 | -1.61(-2.77%) |
May 10, 2019 | 58.11 | 58.56 | 57.06 | 58.15 | 26,319,916 | +0.09(+0.16%) |
May 09, 2019 | 57.89 | 58.42 | 57.48 | 58.05 | 23,743,628 | -0.19(-0.33%) |
May 08, 2019 | 58.53 | 58.95 | 58.22 | 58.25 | 26,218,542 | -0.39(-0.67%) |
May 07, 2019 | 58.96 | 59.45 | 57.99 | 58.64 | 31,055,318 | -0.76(-1.29%) |
May 06, 2019 | 58.25 | 59.47 | 58.25 | 59.40 | 31,312,210 | +0.20(+0.34%) |
May 03, 2019 | 58.62 | 59.27 | 58.38 | 59.20 | 39,657,076 | +1.14(+1.96%) |
May 02, 2019 | 58.32 | 58.64 | 57.68 | 58.06 | 38,927,908 | -0.27(-0.47%) |
May 01, 2019 | 59.34 | 59.34 | 58.29 | 58.34 | 52,871,976 | -1.02(-1.72%) |
Apr 30, 2019 | 59.18 | 59.57 | 58.68 | 59.36 | 124,258,400 | -4.95(-7.70%) |
Apr 29, 2019 | 63.63 | 64.39 | 63.24 | 64.31 | 49,683,452 | +0.77(+1.21%) |
Apr 26, 2019 | 63.38 | 63.58 | 62.94 | 63.54 | 24,856,252 | +0.44(+0.69%) |
Apr 25, 2019 | 63.17 | 63.30 | 62.53 | 63.10 | 22,153,700 | +0.37(+0.59%) |
Apr 24, 2019 | 63.13 | 63.33 | 62.68 | 62.73 | 20,393,740 | -0.43(-0.68%) |
Apr 23, 2019 | 62.46 | 63.38 | 62.25 | 63.16 | 26,426,018 | +0.78(+1.26%) |
Apr 22, 2019 | 61.73 | 62.38 | 61.35 | 62.37 | 16,155,863 | +0.62(+1.01%) |
Apr 18, 2019 | 61.89 | 62.03 | 61.66 | 61.75 | 26,666,310 | +0.00(+0.00%) |
Apr 17, 2019 | 61.58 | 61.96 | 61.32 | 61.75 | 24,272,870 | +0.46(+0.75%) |
Apr 16, 2019 | 61.18 | 61.47 | 60.94 | 61.29 | 17,142,646 | +0.30(+0.49%) |
Apr 15, 2019 | 60.83 | 61.14 | 60.39 | 60.99 | 23,775,824 | +0.16(+0.27%) |
Apr 12, 2019 | 60.43 | 60.85 | 60.34 | 60.82 | 18,695,250 | +0.66(+1.10%) |
Apr 11, 2019 | 60.13 | 60.33 | 59.94 | 60.16 | 14,220,584 | +0.12(+0.20%) |
Apr 10, 2019 | 59.97 | 60.12 | 59.75 | 60.04 | 14,507,850 | +0.25(+0.41%) |
Apr 09, 2019 | 59.73 | 60.05 | 59.59 | 59.79 | 17,546,624 | -0.33(-0.55%) |
Apr 08, 2019 | 60.33 | 60.37 | 59.92 | 60.12 | 17,226,140 | -0.17(-0.27%) |
Apr 05, 2019 | 60.68 | 60.74 | 60.18 | 60.29 | 18,162,644 | -0.39(-0.65%) |
Apr 04, 2019 | 60.23 | 60.71 | 60.14 | 60.68 | 19,025,004 | +0.45(+0.75%) |
Apr 03, 2019 | 60.31 | 60.75 | 59.96 | 60.23 | 20,379,924 | +0.27(+0.45%) |
Apr 02, 2019 | 59.70 | 60.00 | 59.22 | 59.96 | 16,577,483 | +0.30(+0.51%) |