Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 53.35 | 53.90 | 53.09 | 53.19 | 4,460,219 | -0.85(-1.57%) |
May 30, 2019 | 54.11 | 54.57 | 53.84 | 54.03 | 2,385,368 | +0.19(+0.34%) |
May 29, 2019 | 53.52 | 54.11 | 53.31 | 53.85 | 4,685,660 | -0.19(-0.34%) |
May 28, 2019 | 55.41 | 55.62 | 54.02 | 54.03 | 4,285,792 | -1.17(-2.13%) |
May 24, 2019 | 55.94 | 56.05 | 55.07 | 55.21 | 2,945,087 | -0.13(-0.24%) |
May 23, 2019 | 56.37 | 56.37 | 54.74 | 55.34 | 3,278,960 | -1.76(-3.08%) |
May 22, 2019 | 57.44 | 57.56 | 57.03 | 57.10 | 2,921,621 | -0.58(-1.01%) |
May 21, 2019 | 56.80 | 57.94 | 56.78 | 57.68 | 4,208,392 | +1.26(+2.24%) |
May 20, 2019 | 56.88 | 56.97 | 56.13 | 56.42 | 3,913,028 | -0.81(-1.42%) |
May 17, 2019 | 57.29 | 57.86 | 57.11 | 57.23 | 3,045,779 | -0.74(-1.28%) |
May 16, 2019 | 57.86 | 58.14 | 57.53 | 57.97 | 2,688,763 | +0.53(+0.92%) |
May 15, 2019 | 56.54 | 57.79 | 56.33 | 57.44 | 2,324,742 | +0.35(+0.61%) |
May 14, 2019 | 57.18 | 57.71 | 56.85 | 57.09 | 2,454,770 | +0.45(+0.79%) |
May 13, 2019 | 57.44 | 57.47 | 56.21 | 56.64 | 3,123,685 | -2.01(-3.42%) |
May 10, 2019 | 58.05 | 58.84 | 57.01 | 58.65 | 3,194,817 | +0.11(+0.19%) |
May 09, 2019 | 57.49 | 58.61 | 57.20 | 58.54 | 3,311,967 | +0.45(+0.77%) |
May 08, 2019 | 59.00 | 59.14 | 58.01 | 58.09 | 4,920,781 | -1.09(-1.84%) |
May 07, 2019 | 59.15 | 59.95 | 58.12 | 59.18 | 6,825,008 | -2.30(-3.73%) |
May 06, 2019 | 60.92 | 61.70 | 60.60 | 61.47 | 3,784,390 | -0.83(-1.34%) |
May 03, 2019 | 61.78 | 62.38 | 61.78 | 62.30 | 2,871,410 | +0.88(+1.43%) |
May 02, 2019 | 61.55 | 61.87 | 60.93 | 61.43 | 3,500,048 | -0.16(-0.26%) |
May 01, 2019 | 62.30 | 62.50 | 61.56 | 61.59 | 2,569,615 | -0.62(-1.00%) |
Apr 30, 2019 | 62.13 | 62.26 | 61.03 | 62.21 | 5,483,518 | -0.07(-0.11%) |
Apr 29, 2019 | 62.85 | 62.91 | 61.73 | 62.28 | 3,663,086 | -0.57(-0.91%) |
Apr 26, 2019 | 62.62 | 62.86 | 62.34 | 62.85 | 2,482,157 | +0.39(+0.62%) |
Apr 25, 2019 | 63.29 | 63.29 | 62.04 | 62.46 | 3,206,236 | -1.10(-1.72%) |
Apr 24, 2019 | 63.90 | 64.10 | 63.44 | 63.56 | 3,127,586 | -0.55(-0.86%) |
Apr 23, 2019 | 63.68 | 64.18 | 63.39 | 64.11 | 2,448,143 | +0.38(+0.59%) |
Apr 22, 2019 | 63.19 | 63.94 | 62.92 | 63.73 | 2,805,183 | +0.19(+0.30%) |
Apr 18, 2019 | 63.61 | 63.93 | 63.36 | 63.54 | 3,673,994 | +0.18(+0.28%) |
Apr 17, 2019 | 63.79 | 64.00 | 63.33 | 63.36 | 2,887,561 | +0.11(+0.18%) |
Apr 16, 2019 | 63.14 | 63.35 | 62.97 | 63.25 | 1,913,282 | +0.33(+0.53%) |
Apr 15, 2019 | 63.15 | 63.19 | 62.65 | 62.92 | 1,592,779 | -0.26(-0.42%) |
Apr 12, 2019 | 63.19 | 63.44 | 62.83 | 63.18 | 2,036,758 | +0.56(+0.90%) |
Apr 11, 2019 | 62.45 | 62.73 | 62.27 | 62.62 | 1,700,227 | +0.29(+0.46%) |
Apr 10, 2019 | 62.24 | 62.63 | 61.88 | 62.33 | 1,997,234 | +0.28(+0.45%) |
Apr 09, 2019 | 62.72 | 62.73 | 61.99 | 62.05 | 2,625,512 | -0.79(-1.26%) |
Apr 08, 2019 | 62.66 | 62.86 | 62.03 | 62.84 | 2,683,951 | +0.50(+0.80%) |
Apr 05, 2019 | 62.58 | 62.62 | 61.99 | 62.34 | 2,260,656 | +0.02(+0.03%) |
Apr 04, 2019 | 62.11 | 62.36 | 61.60 | 62.32 | 2,499,175 | +0.31(+0.49%) |
Apr 03, 2019 | 61.69 | 62.21 | 61.33 | 62.02 | 3,327,728 | +0.74(+1.20%) |
Apr 02, 2019 | 61.49 | 61.60 | 60.90 | 61.28 | 3,111,008 | -0.18(-0.29%) |
Apr 01, 2019 | 60.98 | 61.54 | 60.60 | 61.45 | 3,220,870 | +1.45(+2.42%) |
Mar 29, 2019 | 59.79 | 60.04 | 59.52 | 60.00 | 3,463,334 | +0.80(+1.35%) |
Mar 28, 2019 | 58.90 | 59.45 | 58.71 | 59.20 | 2,033,924 | +0.36(+0.61%) |
Mar 27, 2019 | 59.01 | 59.12 | 58.51 | 58.84 | 1,967,163 | -0.11(-0.19%) |
Mar 26, 2019 | 58.81 | 59.26 | 58.57 | 58.96 | 2,360,027 | +0.70(+1.20%) |
Mar 25, 2019 | 58.54 | 58.87 | 57.98 | 58.26 | 4,137,995 | -0.33(-0.57%) |
Mar 22, 2019 | 60.25 | 60.41 | 58.54 | 58.59 | 3,973,779 | -2.10(-3.47%) |
Mar 21, 2019 | 59.60 | 60.83 | 59.42 | 60.69 | 4,112,579 | +0.86(+1.44%) |
Mar 20, 2019 | 59.89 | 60.38 | 59.31 | 59.83 | 4,454,727 | -0.12(-0.20%) |
Mar 19, 2019 | 60.64 | 60.76 | 59.71 | 59.96 | 2,792,225 | -0.32(-0.54%) |
Mar 18, 2019 | 59.10 | 60.39 | 59.10 | 60.28 | 4,496,882 | +1.28(+2.17%) |
Mar 15, 2019 | 59.18 | 59.25 | 58.64 | 59.00 | 12,603,530 | -0.13(-0.22%) |
Mar 14, 2019 | 59.43 | 59.60 | 59.04 | 59.13 | 3,511,657 | -0.39(-0.65%) |
Mar 13, 2019 | 59.32 | 59.87 | 59.20 | 59.52 | 4,528,058 | +0.53(+0.89%) |
Mar 12, 2019 | 59.22 | 59.57 | 58.92 | 58.99 | 3,478,819 | -0.11(-0.18%) |
Mar 11, 2019 | 58.18 | 59.12 | 58.17 | 59.10 | 4,371,467 | +0.74(+1.26%) |
Mar 08, 2019 | 58.22 | 58.55 | 57.76 | 58.36 | 4,423,400 | -0.61(-1.04%) |
Mar 07, 2019 | 59.24 | 59.24 | 58.19 | 58.97 | 4,101,181 | -0.35(-0.59%) |
Mar 06, 2019 | 59.49 | 59.59 | 59.24 | 59.33 | 3,358,452 | -0.03(-0.04%) |
Mar 05, 2019 | 59.56 | 59.75 | 59.33 | 59.35 | 2,749,008 | -0.29(-0.48%) |
Mar 04, 2019 | 60.28 | 60.50 | 59.18 | 59.64 | 3,356,322 | -0.30(-0.50%) |