Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 54.50 | 54.93 | 54.27 | 54.71 | 1,002,100 | -0.45(-0.82%) |
May 30, 2019 | 54.88 | 55.34 | 54.78 | 55.16 | 711,622 | +0.50(+0.91%) |
May 29, 2019 | 55.00 | 55.36 | 54.38 | 54.66 | 1,872,351 | -0.56(-1.01%) |
May 28, 2019 | 55.48 | 55.83 | 55.02 | 55.22 | 1,226,987 | -0.16(-0.29%) |
May 24, 2019 | 56.00 | 56.19 | 55.32 | 55.38 | 1,175,700 | -0.17(-0.31%) |
May 23, 2019 | 56.06 | 56.43 | 55.19 | 55.55 | 1,412,567 | -1.26(-2.22%) |
May 22, 2019 | 56.41 | 56.99 | 56.30 | 56.81 | 1,133,613 | +0.04(+0.07%) |
May 21, 2019 | 56.38 | 56.97 | 56.30 | 56.77 | 2,098,229 | +0.88(+1.57%) |
May 20, 2019 | 56.00 | 56.10 | 55.62 | 55.89 | 1,492,221 | -1.03(-1.81%) |
May 17, 2019 | 56.79 | 57.77 | 56.75 | 56.92 | 1,255,400 | -0.63(-1.09%) |
May 16, 2019 | 57.00 | 57.87 | 56.76 | 57.55 | 1,262,165 | +0.82(+1.45%) |
May 15, 2019 | 55.77 | 56.95 | 55.39 | 56.73 | 1,511,040 | +0.43(+0.76%) |
May 14, 2019 | 55.50 | 56.90 | 55.42 | 56.30 | 2,938,552 | +1.01(+1.83%) |
May 13, 2019 | 57.02 | 57.02 | 55.09 | 55.29 | 3,309,346 | -2.61(-4.51%) |
May 10, 2019 | 57.63 | 58.40 | 55.92 | 57.90 | 2,560,000 | +0.31(+0.54%) |
May 09, 2019 | 58.00 | 58.26 | 55.77 | 57.59 | 3,546,821 | +0.25(+0.44%) |
May 08, 2019 | 57.04 | 57.61 | 56.79 | 57.34 | 2,908,834 | +0.15(+0.26%) |
May 07, 2019 | 57.69 | 58.01 | 56.69 | 57.19 | 1,733,290 | -1.10(-1.89%) |
May 06, 2019 | 57.04 | 58.57 | 56.96 | 58.29 | 1,942,346 | +0.04(+0.07%) |
May 03, 2019 | 57.11 | 58.43 | 57.02 | 58.25 | 2,403,000 | +1.35(+2.37%) |
May 02, 2019 | 57.67 | 57.80 | 56.58 | 56.90 | 2,163,563 | -1.10(-1.90%) |
May 01, 2019 | 58.71 | 59.60 | 57.92 | 58.00 | 3,898,718 | +1.61(+2.86%) |
Apr 30, 2019 | 57.14 | 57.14 | 56.11 | 56.39 | 2,274,484 | -0.69(-1.21%) |
Apr 29, 2019 | 57.30 | 57.61 | 57.06 | 57.08 | 1,389,685 | -0.19(-0.33%) |
Apr 26, 2019 | 56.97 | 57.47 | 56.74 | 57.27 | 1,469,500 | +0.47(+0.83%) |
Apr 25, 2019 | 57.00 | 57.15 | 56.36 | 56.80 | 1,518,392 | -0.18(-0.32%) |
Apr 24, 2019 | 57.22 | 57.51 | 56.79 | 56.98 | 1,627,521 | -0.32(-0.56%) |
Apr 23, 2019 | 56.74 | 57.42 | 56.44 | 57.30 | 1,569,553 | +0.70(+1.24%) |
Apr 22, 2019 | 56.57 | 56.78 | 56.22 | 56.60 | 988,502 | -0.32(-0.56%) |
Apr 18, 2019 | 57.76 | 57.94 | 56.60 | 56.92 | 2,784,600 | -0.92(-1.59%) |
Apr 17, 2019 | 59.49 | 59.71 | 57.63 | 57.84 | 2,661,842 | -1.72(-2.89%) |
Apr 16, 2019 | 58.92 | 59.64 | 58.90 | 59.56 | 1,559,094 | +0.89(+1.52%) |
Apr 15, 2019 | 58.69 | 58.90 | 58.14 | 58.67 | 2,460,503 | +0.07(+0.12%) |
Apr 12, 2019 | 57.96 | 58.81 | 57.93 | 58.60 | 2,154,200 | +1.12(+1.95%) |
Apr 11, 2019 | 56.77 | 57.68 | 56.70 | 57.48 | 1,906,620 | +0.98(+1.73%) |
Apr 10, 2019 | 55.96 | 56.69 | 55.70 | 56.50 | 1,292,949 | +0.62(+1.11%) |
Apr 09, 2019 | 56.99 | 57.00 | 55.66 | 55.88 | 1,568,573 | -1.41(-2.46%) |
Apr 08, 2019 | 57.10 | 57.31 | 56.52 | 57.29 | 2,000,891 | +0.16(+0.28%) |
Apr 05, 2019 | 56.89 | 57.42 | 56.81 | 57.13 | 1,469,900 | +0.40(+0.71%) |
Apr 04, 2019 | 56.84 | 57.09 | 56.67 | 56.73 | 1,175,262 | -0.03(-0.05%) |
Apr 03, 2019 | 56.81 | 57.00 | 56.58 | 56.76 | 1,016,938 | +0.26(+0.46%) |
Apr 02, 2019 | 56.03 | 56.56 | 55.65 | 56.50 | 1,320,972 | +0.39(+0.70%) |
Apr 01, 2019 | 55.47 | 56.24 | 55.42 | 56.11 | 1,708,296 | +1.15(+2.09%) |
Mar 29, 2019 | 54.66 | 55.13 | 54.20 | 54.96 | 2,577,900 | +0.63(+1.16%) |
Mar 28, 2019 | 53.97 | 54.73 | 53.90 | 54.33 | 1,777,409 | +0.39(+0.72%) |
Mar 27, 2019 | 54.65 | 54.76 | 53.54 | 53.94 | 2,322,293 | -0.54(-0.99%) |
Mar 26, 2019 | 53.31 | 55.34 | 53.26 | 54.48 | 3,147,931 | -0.69(-1.25%) |
Mar 25, 2019 | 55.53 | 55.75 | 54.77 | 55.17 | 1,977,577 | -0.45(-0.81%) |
Mar 22, 2019 | 56.35 | 56.56 | 55.38 | 55.62 | 2,998,300 | -0.88(-1.56%) |
Mar 21, 2019 | 55.58 | 56.67 | 55.57 | 56.50 | 1,502,348 | +0.63(+1.13%) |
Mar 20, 2019 | 55.97 | 56.16 | 55.06 | 55.87 | 2,655,986 | -0.24(-0.43%) |
Mar 19, 2019 | 56.21 | 56.55 | 55.79 | 56.11 | 1,717,724 | -0.05(-0.09%) |
Mar 18, 2019 | 55.74 | 56.16 | 55.47 | 56.16 | 1,337,259 | +0.61(+1.10%) |
Mar 15, 2019 | 55.14 | 55.87 | 54.84 | 55.55 | 2,326,400 | +0.39(+0.71%) |
Mar 14, 2019 | 54.97 | 55.33 | 54.56 | 55.16 | 1,550,093 | +0.08(+0.15%) |
Mar 13, 2019 | 55.60 | 55.96 | 54.80 | 55.08 | 1,646,155 | -0.27(-0.49%) |
Mar 12, 2019 | 55.52 | 55.71 | 54.80 | 55.35 | 1,685,406 | -0.11(-0.20%) |
Mar 11, 2019 | 55.06 | 55.79 | 55.03 | 55.46 | 2,049,677 | +0.45(+0.82%) |
Mar 08, 2019 | 54.23 | 55.04 | 54.04 | 55.01 | 1,857,600 | +0.35(+0.64%) |
Mar 07, 2019 | 54.87 | 55.07 | 54.30 | 54.66 | 2,682,935 | -0.46(-0.83%) |
Mar 06, 2019 | 55.54 | 55.64 | 54.97 | 55.12 | 2,545,343 | -0.33(-0.60%) |
Mar 05, 2019 | 54.64 | 55.64 | 54.58 | 55.45 | 2,581,608 | +0.85(+1.56%) |
Mar 04, 2019 | 55.29 | 55.62 | 54.30 | 54.60 | 1,790,028 | -0.67(-1.21%) |