Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 53.65 | 53.94 | 53.60 | 53.88 | 40,336,964 | -0.49(-0.91%) |
May 30, 2019 | 54.23 | 54.38 | 54.17 | 54.37 | 33,975,436 | +0.20(+0.38%) |
May 29, 2019 | 54.12 | 54.18 | 53.91 | 54.17 | 34,545,632 | -0.35(-0.64%) |
May 28, 2019 | 55.01 | 55.10 | 54.50 | 54.52 | 35,410,232 | -0.54(-0.97%) |
May 24, 2019 | 55.04 | 55.06 | 54.85 | 55.05 | 25,468,396 | +0.65(+1.19%) |
May 23, 2019 | 54.39 | 54.52 | 54.23 | 54.40 | 34,251,080 | -0.56(-1.02%) |
May 22, 2019 | 54.91 | 55.09 | 54.91 | 54.97 | 26,851,036 | -0.22(-0.40%) |
May 21, 2019 | 55.12 | 55.26 | 54.98 | 55.19 | 24,521,906 | +0.37(+0.67%) |
May 20, 2019 | 54.82 | 55.01 | 54.69 | 54.82 | 32,848,052 | -0.22(-0.40%) |
May 17, 2019 | 55.07 | 55.33 | 55.00 | 55.04 | 41,852,132 | -0.37(-0.66%) |
May 16, 2019 | 55.17 | 55.59 | 55.16 | 55.41 | 32,259,450 | +0.44(+0.80%) |
May 15, 2019 | 54.37 | 55.06 | 54.35 | 54.97 | 45,957,448 | +0.20(+0.36%) |
May 14, 2019 | 54.62 | 54.91 | 54.56 | 54.77 | 37,907,460 | +0.54(+1.00%) |
May 13, 2019 | 54.50 | 54.57 | 54.14 | 54.23 | 49,719,816 | -1.29(-2.33%) |
May 10, 2019 | 55.10 | 55.53 | 54.79 | 55.52 | 41,148,204 | +0.41(+0.74%) |
May 09, 2019 | 54.76 | 55.17 | 54.58 | 55.11 | 34,115,380 | -0.25(-0.46%) |
May 08, 2019 | 55.48 | 55.57 | 55.21 | 55.36 | 36,512,232 | +0.07(+0.12%) |
May 07, 2019 | 55.77 | 55.82 | 55.12 | 55.30 | 36,080,488 | -0.99(-1.75%) |
May 06, 2019 | 55.68 | 56.36 | 55.66 | 56.28 | 28,996,084 | -0.65(-1.13%) |
May 03, 2019 | 56.59 | 56.93 | 56.56 | 56.93 | 26,026,288 | +0.60(+1.07%) |
May 02, 2019 | 56.46 | 56.49 | 56.18 | 56.33 | 24,853,502 | -0.08(-0.15%) |
May 01, 2019 | 56.82 | 56.92 | 56.37 | 56.41 | 30,443,212 | -0.32(-0.57%) |
Apr 30, 2019 | 56.68 | 56.83 | 56.50 | 56.73 | 43,122,656 | +0.03(+0.06%) |
Apr 29, 2019 | 56.50 | 56.72 | 56.45 | 56.70 | 19,995,948 | +0.23(+0.41%) |
Apr 26, 2019 | 56.34 | 56.48 | 56.26 | 56.47 | 20,834,986 | +0.23(+0.41%) |
Apr 25, 2019 | 56.10 | 56.26 | 56.05 | 56.24 | 18,851,750 | -0.04(-0.08%) |
Apr 24, 2019 | 56.38 | 56.43 | 56.18 | 56.28 | 31,086,558 | -0.39(-0.69%) |
Apr 23, 2019 | 56.46 | 56.70 | 56.43 | 56.67 | 20,876,986 | +0.11(+0.20%) |
Apr 22, 2019 | 56.48 | 56.65 | 56.44 | 56.56 | 25,107,732 | -0.09(-0.17%) |
Apr 18, 2019 | 56.69 | 56.72 | 56.52 | 56.66 | 25,645,848 | -0.03(-0.06%) |
Apr 17, 2019 | 56.81 | 56.83 | 56.60 | 56.69 | 27,700,438 | +0.16(+0.29%) |
Apr 16, 2019 | 56.71 | 56.72 | 56.49 | 56.53 | 23,485,480 | +0.04(+0.08%) |
Apr 15, 2019 | 56.50 | 56.52 | 56.37 | 56.49 | 13,659,623 | +0.03(+0.05%) |
Apr 12, 2019 | 56.44 | 56.49 | 56.34 | 56.46 | 37,076,336 | +0.39(+0.70%) |
Apr 11, 2019 | 56.13 | 56.20 | 55.96 | 56.07 | 19,192,150 | -0.12(-0.21%) |
Apr 10, 2019 | 56.05 | 56.21 | 55.99 | 56.19 | 29,758,868 | +0.21(+0.38%) |
Apr 09, 2019 | 56.13 | 56.14 | 55.95 | 55.98 | 20,092,708 | -0.36(-0.63%) |
Apr 08, 2019 | 56.29 | 56.33 | 56.16 | 56.33 | 25,257,698 | +0.03(+0.06%) |
Apr 05, 2019 | 56.11 | 56.30 | 56.11 | 56.30 | 32,747,232 | +0.14(+0.26%) |
Apr 04, 2019 | 56.08 | 56.19 | 56.05 | 56.16 | 27,748,084 | -0.12(-0.21%) |
Apr 03, 2019 | 56.23 | 56.41 | 56.16 | 56.27 | 29,973,446 | +0.43(+0.78%) |
Apr 02, 2019 | 55.75 | 55.87 | 55.60 | 55.84 | 21,427,376 | +0.02(+0.03%) |
Apr 01, 2019 | 55.65 | 55.84 | 55.57 | 55.82 | 39,100,836 | +0.71(+1.28%) |
Mar 29, 2019 | 55.13 | 55.15 | 54.87 | 55.12 | 27,563,814 | +0.23(+0.42%) |
Mar 28, 2019 | 54.92 | 54.99 | 54.69 | 54.89 | 19,452,862 | -0.14(-0.25%) |
Mar 27, 2019 | 55.14 | 55.21 | 54.65 | 55.02 | 25,620,352 | +0.03(+0.05%) |
Mar 26, 2019 | 55.13 | 55.19 | 54.90 | 55.00 | 43,226,788 | +0.27(+0.50%) |
Mar 25, 2019 | 54.61 | 54.77 | 54.47 | 54.73 | 31,428,192 | +0.08(+0.14%) |
Mar 22, 2019 | 55.11 | 55.20 | 54.63 | 54.65 | 42,591,124 | -1.07(-1.92%) |
Mar 21, 2019 | 55.38 | 55.77 | 55.37 | 55.72 | 40,816,944 | -0.03(-0.06%) |
Mar 20, 2019 | 55.52 | 56.02 | 55.33 | 55.76 | 38,992,428 | +0.03(+0.05%) |
Mar 19, 2019 | 55.95 | 55.99 | 55.61 | 55.73 | 37,767,232 | +0.11(+0.20%) |
Mar 18, 2019 | 55.52 | 55.65 | 55.42 | 55.62 | 32,636,044 | +0.20(+0.35%) |
Mar 15, 2019 | 55.21 | 55.44 | 55.17 | 55.42 | 52,096,704 | +0.59(+1.08%) |
Mar 14, 2019 | 54.80 | 54.94 | 54.72 | 54.83 | 24,548,464 | -0.01(-0.02%) |
Mar 13, 2019 | 54.57 | 54.89 | 54.57 | 54.84 | 21,012,166 | +0.47(+0.86%) |
Mar 12, 2019 | 54.38 | 54.48 | 54.30 | 54.37 | 37,137,208 | -0.03(-0.06%) |
Mar 11, 2019 | 53.97 | 54.42 | 53.97 | 54.40 | 19,068,930 | +0.47(+0.87%) |
Mar 08, 2019 | 53.60 | 53.94 | 53.59 | 53.94 | 25,214,572 | +0.01(+0.02%) |
Mar 07, 2019 | 54.39 | 54.45 | 53.92 | 53.93 | 34,650,032 | -0.70(-1.28%) |
Mar 06, 2019 | 54.85 | 54.87 | 54.60 | 54.63 | 16,545,041 | -0.14(-0.25%) |
Mar 05, 2019 | 54.69 | 54.91 | 54.62 | 54.76 | 26,259,032 | +0.05(+0.09%) |
Mar 04, 2019 | 54.97 | 54.99 | 54.49 | 54.71 | 26,188,952 | -0.20(-0.37%) |