Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Apr 01, 2019 | 60.99 | 61.55 | 60.61 | 61.46 | 3,220,545 | +1.45(+2.42%) |
Mar 29, 2019 | 59.80 | 60.05 | 59.53 | 60.01 | 3,462,985 | +0.80(+1.35%) |
Mar 28, 2019 | 58.90 | 59.45 | 58.72 | 59.21 | 2,033,719 | +0.36(+0.61%) |
Mar 27, 2019 | 59.02 | 59.13 | 58.52 | 58.85 | 1,966,965 | -0.11(-0.19%) |
Mar 26, 2019 | 58.81 | 59.27 | 58.58 | 58.96 | 2,359,789 | +0.70(+1.20%) |
Mar 25, 2019 | 58.54 | 58.87 | 57.99 | 58.26 | 4,137,578 | -0.33(-0.57%) |
Mar 22, 2019 | 60.26 | 60.41 | 58.54 | 58.59 | 3,973,379 | -2.10(-3.47%) |
Mar 21, 2019 | 59.60 | 60.83 | 59.43 | 60.70 | 4,112,164 | +0.86(+1.44%) |
Mar 20, 2019 | 59.90 | 60.38 | 59.31 | 59.84 | 4,454,278 | -0.12(-0.20%) |
Mar 19, 2019 | 60.65 | 60.77 | 59.72 | 59.96 | 2,791,944 | -0.32(-0.54%) |
Mar 18, 2019 | 59.10 | 60.39 | 59.10 | 60.29 | 4,496,429 | +1.28(+2.17%) |
Mar 15, 2019 | 59.19 | 59.25 | 58.65 | 59.01 | 12,602,259 | -0.13(-0.22%) |
Mar 14, 2019 | 59.44 | 59.60 | 59.05 | 59.14 | 3,511,303 | -0.39(-0.65%) |
Mar 13, 2019 | 59.32 | 59.87 | 59.21 | 59.52 | 4,527,601 | +0.53(+0.89%) |
Mar 12, 2019 | 59.23 | 59.58 | 58.92 | 59.00 | 3,478,468 | -0.11(-0.18%) |
Mar 11, 2019 | 58.18 | 59.13 | 58.17 | 59.10 | 4,371,026 | +0.74(+1.26%) |
Mar 08, 2019 | 58.23 | 58.56 | 57.76 | 58.37 | 4,422,954 | -0.61(-1.04%) |
Mar 07, 2019 | 59.24 | 59.24 | 58.20 | 58.98 | 4,100,767 | -0.35(-0.59%) |
Mar 06, 2019 | 59.50 | 59.59 | 59.24 | 59.33 | 3,358,113 | -0.03(-0.04%) |
Mar 05, 2019 | 59.57 | 59.75 | 59.34 | 59.36 | 2,748,731 | -0.29(-0.48%) |
Mar 04, 2019 | 60.29 | 60.51 | 59.18 | 59.65 | 3,355,984 | -0.30(-0.50%) |