Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 53.16 | 53.32 | 53.09 | 53.15 | 13,934 | -0.35(-0.65%) |
May 30, 2019 | 53.51 | 53.61 | 53.37 | 53.50 | 11,404 | +0.11(+0.20%) |
May 29, 2019 | 53.44 | 53.58 | 53.23 | 53.39 | 8,122 | -0.52(-0.97%) |
May 28, 2019 | 54.21 | 54.26 | 53.82 | 53.91 | 10,385 | -0.37(-0.69%) |
May 24, 2019 | 54.14 | 54.33 | 54.13 | 54.28 | 17,703 | +0.57(+1.06%) |
May 23, 2019 | 53.67 | 54.04 | 53.60 | 53.72 | 33,145 | -0.40(-0.74%) |
May 22, 2019 | 54.02 | 54.27 | 54.00 | 54.12 | 57,621 | -0.22(-0.40%) |
May 21, 2019 | 54.24 | 54.34 | 54.09 | 54.34 | 19,978 | +0.30(+0.55%) |
May 20, 2019 | 53.95 | 54.12 | 53.91 | 54.04 | 14,050 | -0.17(-0.31%) |
May 17, 2019 | 54.16 | 54.36 | 54.15 | 54.21 | 4,796 | -0.16(-0.29%) |
May 16, 2019 | 54.20 | 54.59 | 54.20 | 54.36 | 13,156 | +0.34(+0.63%) |
May 15, 2019 | 53.46 | 54.02 | 53.46 | 54.02 | 31,745 | +0.25(+0.46%) |
May 14, 2019 | 53.68 | 53.94 | 53.68 | 53.78 | 15,036 | +0.37(+0.69%) |
May 13, 2019 | 53.58 | 53.79 | 53.30 | 53.41 | 30,212 | -0.97(-1.78%) |
May 10, 2019 | 54.12 | 54.42 | 53.81 | 54.38 | 33,921 | +0.38(+0.71%) |
May 09, 2019 | 53.82 | 54.18 | 53.67 | 54.00 | 29,513 | -0.33(-0.61%) |
May 08, 2019 | 54.31 | 54.48 | 54.29 | 54.33 | 16,798 | +0.03(+0.05%) |
May 07, 2019 | 54.71 | 54.71 | 54.16 | 54.30 | 18,034 | -0.72(-1.31%) |
May 06, 2019 | 54.61 | 55.14 | 54.52 | 55.02 | 19,817 | -0.53(-0.95%) |
May 03, 2019 | 55.23 | 55.62 | 55.23 | 55.55 | 94,568 | +0.57(+1.04%) |
May 02, 2019 | 55.12 | 55.13 | 54.92 | 54.98 | 14,197 | -0.10(-0.19%) |
May 01, 2019 | 55.43 | 55.58 | 55.08 | 55.08 | 12,180 | -0.28(-0.51%) |
Apr 30, 2019 | 55.28 | 55.44 | 55.22 | 55.36 | 6,799 | +0.04(+0.08%) |
Apr 29, 2019 | 55.20 | 55.40 | 55.09 | 55.32 | 8,423 | +0.22(+0.40%) |
Apr 26, 2019 | 54.92 | 55.16 | 54.92 | 55.10 | 8,566 | +0.21(+0.38%) |
Apr 25, 2019 | 54.74 | 54.91 | 54.68 | 54.89 | 17,178 | +0.03(+0.06%) |
Apr 24, 2019 | 54.99 | 55.05 | 54.80 | 54.86 | 37,956 | -0.38(-0.69%) |
Apr 23, 2019 | 55.02 | 55.29 | 55.02 | 55.24 | 15,538 | +0.12(+0.21%) |
Apr 22, 2019 | 55.16 | 55.19 | 55.08 | 55.12 | 301,820 | -0.13(-0.23%) |
Apr 18, 2019 | 55.39 | 55.40 | 55.21 | 55.25 | 50,253 | -0.03(-0.05%) |
Apr 17, 2019 | 55.44 | 55.44 | 55.24 | 55.27 | 33,424 | -0.10(-0.17%) |
Apr 16, 2019 | 55.54 | 55.54 | 55.31 | 55.37 | 61,563 | +0.18(+0.33%) |
Apr 15, 2019 | 55.33 | 55.33 | 55.12 | 55.19 | 7,397 | -0.04(-0.08%) |
Apr 12, 2019 | 55.22 | 55.23 | 55.11 | 55.23 | 6,967 | +0.25(+0.45%) |
Apr 11, 2019 | 55.08 | 55.11 | 54.88 | 54.98 | 28,217 | -0.08(-0.15%) |
Apr 10, 2019 | 54.94 | 55.19 | 54.94 | 55.06 | 6,440 | +0.18(+0.32%) |
Apr 09, 2019 | 55.03 | 55.03 | 54.83 | 54.89 | 15,696 | -0.29(-0.52%) |
Apr 08, 2019 | 55.25 | 55.25 | 55.08 | 55.17 | 11,550 | +0.01(+0.02%) |
Apr 05, 2019 | 55.06 | 55.20 | 55.05 | 55.16 | 22,271 | +0.01(+0.03%) |
Apr 04, 2019 | 55.05 | 55.19 | 55.00 | 55.15 | 16,056 | -0.16(-0.29%) |
Apr 03, 2019 | 55.30 | 55.42 | 55.13 | 55.31 | 24,119 | +0.33(+0.61%) |
Apr 02, 2019 | 54.96 | 55.03 | 54.76 | 54.97 | 13,084 | -0.05(-0.10%) |
Apr 01, 2019 | 54.81 | 55.03 | 54.81 | 55.03 | 17,302 | +0.50(+0.92%) |
Mar 29, 2019 | 54.56 | 54.56 | 54.27 | 54.53 | 19,187 | +0.19(+0.35%) |
Mar 28, 2019 | 54.39 | 54.46 | 54.17 | 54.34 | 14,385 | -0.05(-0.10%) |
Mar 27, 2019 | 54.38 | 54.42 | 54.14 | 54.39 | 13,231 | +0.04(+0.07%) |
Mar 26, 2019 | 54.44 | 54.50 | 54.30 | 54.35 | 6,997 | +0.30(+0.55%) |
Mar 25, 2019 | 53.96 | 54.11 | 53.92 | 54.05 | 21,055 | +0.11(+0.21%) |
Mar 22, 2019 | 54.33 | 54.33 | 53.90 | 53.94 | 46,713 | -0.84(-1.53%) |
Mar 21, 2019 | 54.56 | 54.87 | 54.56 | 54.77 | 7,589 | +0.01(+0.02%) |
Mar 20, 2019 | 54.58 | 55.02 | 54.36 | 54.77 | 37,317 | +0.06(+0.10%) |
Mar 19, 2019 | 54.95 | 54.99 | 54.68 | 54.71 | 17,868 | +0.05(+0.08%) |
Mar 18, 2019 | 54.64 | 54.70 | 54.52 | 54.66 | 37,492 | +0.07(+0.13%) |
Mar 15, 2019 | 54.28 | 54.59 | 54.28 | 54.59 | 11,649 | +0.63(+1.16%) |
Mar 14, 2019 | 53.91 | 54.12 | 53.91 | 53.96 | 30,146 | -0.05(-0.08%) |
Mar 13, 2019 | 53.86 | 54.05 | 53.74 | 54.01 | 51,267 | +0.42(+0.78%) |
Mar 12, 2019 | 53.61 | 53.65 | 53.49 | 53.59 | 75,166 | -0.03(-0.05%) |
Mar 11, 2019 | 53.33 | 53.62 | 53.33 | 53.62 | 11,660 | +0.39(+0.74%) |
Mar 08, 2019 | 52.94 | 53.23 | 52.91 | 53.22 | 26,840 | +0.11(+0.21%) |
Mar 07, 2019 | 53.61 | 53.61 | 53.10 | 53.12 | 7,713 | -0.64(-1.20%) |
Mar 06, 2019 | 53.95 | 53.95 | 53.71 | 53.76 | 136,285 | -0.18(-0.34%) |
Mar 05, 2019 | 53.72 | 53.99 | 53.71 | 53.94 | 23,329 | +0.17(+0.31%) |
Mar 04, 2019 | 53.98 | 53.98 | 53.57 | 53.78 | 78,859 | -0.26(-0.49%) |