Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 51.27 | 51.50 | 50.78 | 50.84 | 5,965,017 | -0.89(-1.72%) |
May 30, 2019 | 51.83 | 51.98 | 51.30 | 51.73 | 5,279,445 | -0.02(-0.05%) |
May 29, 2019 | 51.95 | 52.05 | 51.32 | 51.76 | 8,808,095 | -0.49(-0.94%) |
May 28, 2019 | 53.34 | 53.73 | 52.23 | 52.25 | 12,025,514 | -2.38(-4.37%) |
May 24, 2019 | 54.97 | 55.11 | 54.27 | 54.63 | 5,139,896 | -0.23(-0.42%) |
May 23, 2019 | 54.52 | 55.10 | 54.21 | 54.86 | 8,212,423 | +0.55(+1.01%) |
May 22, 2019 | 54.12 | 54.55 | 53.68 | 54.31 | 7,058,351 | -0.02(-0.03%) |
May 21, 2019 | 54.08 | 54.49 | 53.75 | 54.33 | 6,267,136 | +0.54(+1.00%) |
May 20, 2019 | 53.90 | 54.09 | 53.55 | 53.79 | 5,477,813 | -0.41(-0.75%) |
May 17, 2019 | 53.72 | 54.90 | 53.58 | 54.20 | 8,155,585 | +0.47(+0.88%) |
May 16, 2019 | 53.57 | 54.48 | 53.49 | 53.72 | 9,224,474 | +0.39(+0.74%) |
May 15, 2019 | 52.82 | 53.72 | 52.59 | 53.33 | 6,589,074 | +0.18(+0.34%) |
May 14, 2019 | 52.47 | 53.59 | 52.35 | 53.15 | 7,590,540 | +0.74(+1.42%) |
May 13, 2019 | 52.61 | 52.70 | 51.58 | 52.41 | 9,974,136 | -1.14(-2.14%) |
May 10, 2019 | 53.94 | 54.13 | 52.37 | 53.55 | 7,289,202 | -0.46(-0.85%) |
May 09, 2019 | 53.55 | 54.30 | 52.89 | 54.01 | 7,489,232 | +0.05(+0.09%) |
May 08, 2019 | 54.05 | 54.26 | 53.26 | 53.96 | 7,970,272 | -0.27(-0.50%) |
May 07, 2019 | 54.76 | 55.13 | 53.85 | 54.23 | 8,915,116 | -1.05(-1.91%) |
May 06, 2019 | 54.17 | 55.37 | 53.94 | 55.28 | 7,719,415 | +0.46(+0.83%) |
May 03, 2019 | 53.88 | 55.33 | 53.82 | 54.83 | 10,802,120 | +1.49(+2.80%) |
May 02, 2019 | 52.85 | 53.41 | 52.43 | 53.33 | 7,022,357 | +0.35(+0.66%) |
May 01, 2019 | 52.94 | 53.59 | 52.65 | 52.98 | 7,076,093 | -0.14(-0.26%) |
Apr 30, 2019 | 53.05 | 53.30 | 52.23 | 53.12 | 8,772,275 | +0.10(+0.18%) |
Apr 29, 2019 | 53.14 | 53.58 | 52.93 | 53.02 | 6,428,705 | -0.19(-0.35%) |
Apr 26, 2019 | 52.62 | 53.35 | 52.52 | 53.21 | 9,972,591 | +0.82(+1.57%) |
Apr 25, 2019 | 51.02 | 52.54 | 50.68 | 52.38 | 9,727,460 | +1.09(+2.13%) |
Apr 24, 2019 | 51.58 | 51.61 | 50.80 | 51.29 | 7,505,764 | -0.20(-0.38%) |
Apr 23, 2019 | 50.69 | 51.74 | 50.55 | 51.49 | 12,594,844 | +0.96(+1.89%) |
Apr 22, 2019 | 51.27 | 51.72 | 50.27 | 50.53 | 14,056,084 | -0.88(-1.72%) |
Apr 18, 2019 | 51.95 | 51.95 | 50.27 | 51.41 | 14,145,336 | -0.24(-0.47%) |
Apr 17, 2019 | 52.74 | 52.84 | 51.58 | 51.66 | 9,657,424 | -1.03(-1.95%) |
Apr 16, 2019 | 53.78 | 54.03 | 52.56 | 52.69 | 7,127,081 | -0.75(-1.41%) |
Apr 15, 2019 | 53.41 | 53.87 | 52.68 | 53.44 | 5,835,968 | +0.12(+0.23%) |
Apr 12, 2019 | 54.52 | 54.59 | 53.15 | 53.32 | 8,540,536 | -0.84(-1.55%) |
Apr 11, 2019 | 55.41 | 55.54 | 53.93 | 54.16 | 7,339,509 | -0.89(-1.62%) |
Apr 10, 2019 | 54.91 | 55.19 | 54.54 | 55.05 | 9,122,161 | +1.07(+1.98%) |
Apr 09, 2019 | 54.94 | 55.23 | 53.86 | 53.98 | 7,233,783 | -1.05(-1.91%) |
Apr 08, 2019 | 55.04 | 55.38 | 54.64 | 55.03 | 6,499,680 | -0.13(-0.24%) |
Apr 05, 2019 | 54.88 | 55.59 | 54.65 | 55.16 | 6,612,968 | +0.57(+1.05%) |
Apr 04, 2019 | 54.42 | 54.92 | 54.34 | 54.59 | 6,995,915 | +0.15(+0.27%) |
Apr 03, 2019 | 54.46 | 54.54 | 54.05 | 54.44 | 8,187,586 | +0.34(+0.63%) |
Apr 02, 2019 | 53.65 | 54.54 | 53.65 | 54.10 | 8,487,596 | +0.29(+0.55%) |
Apr 01, 2019 | 53.53 | 54.10 | 53.29 | 53.81 | 7,221,849 | +0.71(+1.34%) |
Mar 29, 2019 | 53.01 | 53.60 | 52.80 | 53.10 | 11,755,802 | +0.66(+1.26%) |
Mar 28, 2019 | 52.21 | 52.22 | 51.59 | 52.43 | 6,435,483 | +0.44(+0.85%) |
Mar 27, 2019 | 52.38 | 52.73 | 51.83 | 51.99 | 7,215,844 | -0.47(-0.90%) |
Mar 26, 2019 | 52.31 | 53.05 | 52.23 | 52.47 | 7,753,208 | +0.37(+0.71%) |
Mar 25, 2019 | 52.11 | 52.26 | 51.40 | 52.10 | 9,411,660 | +0.02(+0.03%) |
Mar 22, 2019 | 52.97 | 53.17 | 52.03 | 52.08 | 7,238,512 | -0.94(-1.77%) |
Mar 21, 2019 | 52.38 | 53.10 | 51.45 | 53.02 | 11,104,507 | +0.26(+0.50%) |
Mar 20, 2019 | 53.14 | 53.29 | 52.58 | 52.76 | 10,295,131 | -0.73(-1.36%) |
Mar 19, 2019 | 53.09 | 53.99 | 53.01 | 53.49 | 8,400,381 | +0.38(+0.72%) |
Mar 18, 2019 | 53.73 | 53.82 | 52.95 | 53.10 | 9,877,178 | -0.50(-0.93%) |
Mar 15, 2019 | 52.87 | 53.73 | 52.87 | 53.60 | 14,657,133 | +0.69(+1.30%) |
Mar 14, 2019 | 53.12 | 53.33 | 52.56 | 52.92 | 9,744,346 | -0.27(-0.51%) |
Mar 13, 2019 | 52.73 | 53.35 | 52.48 | 53.19 | 7,758,532 | +0.74(+1.42%) |
Mar 12, 2019 | 52.21 | 52.81 | 51.90 | 52.44 | 6,472,464 | +0.40(+0.76%) |
Mar 11, 2019 | 51.26 | 52.21 | 51.02 | 52.04 | 6,437,365 | +0.90(+1.76%) |
Mar 08, 2019 | 50.34 | 51.29 | 50.15 | 51.15 | 9,444,397 | +0.57(+1.12%) |
Mar 07, 2019 | 50.90 | 51.11 | 50.12 | 50.58 | 9,418,114 | -0.32(-0.62%) |
Mar 06, 2019 | 52.13 | 52.25 | 50.77 | 50.90 | 11,671,802 | -1.19(-2.28%) |
Mar 05, 2019 | 52.76 | 53.10 | 52.05 | 52.09 | 8,927,505 | -0.86(-1.62%) |
Mar 04, 2019 | 53.55 | 53.77 | 52.50 | 52.94 | 10,396,262 | -0.45(-0.85%) |