Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 64.85 | 65.91 | 64.49 | 65.89 | 3,746,978 | +0.58(+0.89%) |
May 30, 2019 | 65.60 | 65.81 | 65.23 | 65.31 | 2,055,843 | -0.29(-0.44%) |
May 29, 2019 | 66.13 | 66.35 | 65.24 | 65.60 | 1,990,869 | -1.06(-1.59%) |
May 28, 2019 | 66.08 | 66.93 | 66.08 | 66.66 | 2,819,551 | +0.98(+1.49%) |
May 27, 2019 | 65.88 | 66.09 | 65.32 | 65.68 | 514,364 | -0.20(-0.30%) |
May 24, 2019 | 65.26 | 65.93 | 65.25 | 65.88 | 5,243,946 | +0.75(+1.15%) |
May 23, 2019 | 64.95 | 65.52 | 64.58 | 65.13 | 2,033,391 | -0.54(-0.82%) |
May 22, 2019 | 65.56 | 65.80 | 65.06 | 65.67 | 2,023,972 | -0.31(-0.47%) |
May 21, 2019 | 65.28 | 65.98 | 65.16 | 65.98 | 2,919,834 | +0.48(+0.73%) |
May 17, 2019 | 65.50 | 65.50 | 65.50 | 0 | +0.62(+0.96%) | |
May 16, 2019 | 64.33 | 65.37 | 64.29 | 64.88 | 2,108,114 | +0.71(+1.11%) |
May 15, 2019 | 63.66 | 64.57 | 63.65 | 64.17 | 1,545,833 | +0.26(+0.41%) |
May 14, 2019 | 63.28 | 64.19 | 63.27 | 63.91 | 2,474,572 | +0.90(+1.43%) |
May 13, 2019 | 62.93 | 63.20 | 62.38 | 63.01 | 1,838,616 | +0.06(+0.10%) |
May 10, 2019 | 62.88 | 63.06 | 62.03 | 62.95 | 2,496,157 | -0.07(-0.11%) |
May 09, 2019 | 62.11 | 63.69 | 62.11 | 63.02 | 1,239,481 | -0.08(-0.13%) |
May 08, 2019 | 62.70 | 63.44 | 62.62 | 63.10 | 1,753,916 | +0.30(+0.48%) |
May 07, 2019 | 62.58 | 63.06 | 62.48 | 62.80 | 2,113,347 | -0.27(-0.43%) |
May 06, 2019 | 62.53 | 63.09 | 62.30 | 63.07 | 2,607,619 | +0.44(+0.70%) |
May 03, 2019 | 63.21 | 63.60 | 61.98 | 62.63 | 3,633,703 | -0.75(-1.18%) |
May 02, 2019 | 63.65 | 63.82 | 63.13 | 63.38 | 5,569,348 | -0.42(-0.66%) |
May 01, 2019 | 63.92 | 64.13 | 63.61 | 63.80 | 1,651,123 | -0.14(-0.22%) |
Apr 30, 2019 | 64.26 | 64.39 | 63.60 | 63.94 | 2,088,464 | -0.21(-0.33%) |
Apr 29, 2019 | 64.20 | 64.41 | 63.85 | 64.15 | 3,586,630 | -0.18(-0.28%) |
Apr 26, 2019 | 64.21 | 64.36 | 63.78 | 64.33 | 1,793,903 | +0.15(+0.23%) |
Apr 25, 2019 | 64.42 | 64.42 | 63.91 | 64.18 | 2,271,981 | -0.23(-0.36%) |
Apr 24, 2019 | 63.86 | 64.46 | 63.78 | 64.41 | 2,816,344 | +0.53(+0.83%) |
Apr 23, 2019 | 63.50 | 63.89 | 63.40 | 63.88 | 3,252,247 | +0.42(+0.66%) |
Apr 22, 2019 | 62.79 | 63.49 | 62.67 | 63.46 | 2,763,089 | +0.82(+1.31%) |
Apr 18, 2019 | 62.64 | 62.64 | 62.64 | 0 | +0.29(+0.47%) | |
Apr 17, 2019 | 62.10 | 62.58 | 62.00 | 62.35 | 1,929,024 | +0.25(+0.40%) |
Apr 16, 2019 | 62.13 | 62.34 | 62.00 | 62.10 | 1,560,446 | +0.00(+0.00%) |
Apr 15, 2019 | 62.07 | 62.33 | 61.91 | 62.10 | 1,072,192 | +0.05(+0.08%) |
Apr 12, 2019 | 62.03 | 62.15 | 61.61 | 62.05 | 1,245,037 | +0.10(+0.16%) |
Apr 11, 2019 | 61.72 | 62.37 | 61.63 | 61.95 | 1,864,734 | +0.31(+0.50%) |
Apr 10, 2019 | 61.46 | 61.82 | 61.27 | 61.64 | 1,791,757 | +0.33(+0.54%) |
Apr 09, 2019 | 61.53 | 61.59 | 61.01 | 61.31 | 1,386,678 | -0.33(-0.54%) |
Apr 08, 2019 | 61.30 | 61.64 | 61.16 | 61.64 | 2,273,227 | +0.08(+0.13%) |
Apr 05, 2019 | 61.01 | 61.63 | 60.79 | 61.56 | 1,313,560 | +0.54(+0.88%) |
Apr 04, 2019 | 61.16 | 61.30 | 60.60 | 61.02 | 2,778,306 | -0.17(-0.28%) |
Apr 03, 2019 | 61.17 | 61.29 | 60.86 | 61.19 | 3,601,621 | +0.09(+0.15%) |
Apr 02, 2019 | 61.04 | 61.22 | 60.68 | 61.10 | 2,448,716 | +0.08(+0.13%) |
Apr 01, 2019 | 60.42 | 61.08 | 60.05 | 61.02 | 5,440,874 | +1.00(+1.67%) |
Mar 29, 2019 | 60.27 | 60.33 | 59.42 | 60.02 | 3,584,375 | -0.18(-0.30%) |
Mar 28, 2019 | 59.79 | 60.42 | 59.77 | 60.20 | 5,202,283 | -0.50(-0.82%) |
Mar 27, 2019 | 60.89 | 61.00 | 60.41 | 60.70 | 3,861,355 | -0.17(-0.28%) |
Mar 26, 2019 | 60.57 | 61.47 | 60.57 | 60.87 | 7,996,857 | +0.00(+0.00%) |
Mar 25, 2019 | 60.50 | 60.94 | 60.31 | 60.87 | 3,539,600 | +0.20(+0.33%) |
Mar 22, 2019 | 60.52 | 61.10 | 60.36 | 60.67 | 6,243,582 | +0.01(+0.02%) |
Mar 21, 2019 | 60.64 | 61.03 | 60.49 | 60.66 | 1,431,625 | -0.13(-0.21%) |
Mar 20, 2019 | 60.56 | 61.10 | 60.29 | 60.79 | 2,718,868 | +0.28(+0.46%) |
Mar 19, 2019 | 61.01 | 61.17 | 60.51 | 60.51 | 2,636,972 | -0.60(-0.98%) |
Mar 18, 2019 | 60.20 | 61.11 | 60.11 | 61.11 | 2,087,916 | +0.91(+1.51%) |
Mar 15, 2019 | 60.34 | 60.72 | 60.18 | 60.20 | 6,436,948 | -0.01(-0.02%) |
Mar 14, 2019 | 60.36 | 60.46 | 60.08 | 60.21 | 1,835,130 | +0.05(+0.08%) |
Mar 13, 2019 | 60.42 | 60.72 | 60.12 | 60.16 | 1,839,553 | -0.24(-0.40%) |
Mar 12, 2019 | 60.52 | 60.84 | 60.31 | 60.40 | 2,782,514 | +0.17(+0.28%) |
Mar 11, 2019 | 60.01 | 60.57 | 59.99 | 60.23 | 6,669,449 | +0.30(+0.50%) |
Mar 08, 2019 | 59.60 | 60.05 | 59.32 | 59.93 | 1,905,355 | -0.23(-0.38%) |
Mar 07, 2019 | 60.38 | 60.59 | 59.93 | 60.16 | 2,280,815 | -0.21(-0.35%) |
Mar 06, 2019 | 59.77 | 60.61 | 59.76 | 60.37 | 3,382,022 | +0.59(+0.99%) |
Mar 05, 2019 | 59.84 | 60.13 | 59.62 | 59.78 | 3,841,961 | +0.10(+0.17%) |
Mar 04, 2019 | 59.73 | 59.80 | 59.24 | 59.68 | 3,283,617 | +0.27(+0.45%) |