Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 56.36 | 56.79 | 55.96 | 56.69 | 767,700 | -0.06(-0.11%) |
May 30, 2019 | 57.28 | 57.71 | 56.59 | 56.75 | 798,223 | -0.39(-0.68%) |
May 29, 2019 | 57.05 | 57.46 | 56.85 | 57.14 | 981,108 | +0.00(+0.00%) |
May 28, 2019 | 56.83 | 57.34 | 56.62 | 57.14 | 538,091 | +0.45(+0.79%) |
May 24, 2019 | 56.83 | 57.63 | 56.64 | 56.69 | 786,100 | +0.20(+0.35%) |
May 23, 2019 | 57.29 | 57.40 | 56.29 | 56.49 | 432,186 | -1.23(-2.13%) |
May 22, 2019 | 56.71 | 57.97 | 56.66 | 57.72 | 1,383,430 | +0.85(+1.49%) |
May 21, 2019 | 55.99 | 57.07 | 55.88 | 56.87 | 853,038 | +1.10(+1.97%) |
May 20, 2019 | 56.38 | 56.61 | 55.66 | 55.77 | 634,434 | -0.62(-1.10%) |
May 17, 2019 | 55.65 | 56.69 | 55.65 | 56.39 | 677,100 | +0.42(+0.75%) |
May 16, 2019 | 55.32 | 56.20 | 55.26 | 55.97 | 475,134 | +0.85(+1.54%) |
May 15, 2019 | 53.87 | 55.12 | 53.87 | 55.12 | 366,386 | +0.96(+1.77%) |
May 14, 2019 | 54.11 | 54.59 | 53.98 | 54.16 | 438,889 | +0.11(+0.20%) |
May 13, 2019 | 53.94 | 54.55 | 53.85 | 54.05 | 628,895 | -0.66(-1.21%) |
May 10, 2019 | 54.03 | 54.91 | 54.01 | 54.71 | 439,000 | +0.39(+0.72%) |
May 09, 2019 | 54.15 | 54.47 | 53.59 | 54.32 | 397,765 | -0.23(-0.42%) |
May 08, 2019 | 54.29 | 55.26 | 54.28 | 54.55 | 456,127 | +0.17(+0.31%) |
May 07, 2019 | 54.65 | 54.91 | 54.04 | 54.38 | 541,063 | -0.61(-1.11%) |
May 06, 2019 | 54.40 | 55.41 | 54.40 | 54.99 | 462,797 | +0.03(+0.05%) |
May 03, 2019 | 55.39 | 55.45 | 54.83 | 54.96 | 833,900 | -0.20(-0.36%) |
May 02, 2019 | 54.59 | 55.25 | 54.13 | 55.16 | 1,006,851 | +0.63(+1.16%) |
May 01, 2019 | 55.84 | 56.10 | 53.94 | 54.53 | 2,045,438 | -1.89(-3.35%) |
Apr 30, 2019 | 56.24 | 56.73 | 55.85 | 56.42 | 730,243 | +0.28(+0.50%) |
Apr 29, 2019 | 56.58 | 56.58 | 56.10 | 56.14 | 410,272 | -0.52(-0.92%) |
Apr 26, 2019 | 55.99 | 56.67 | 55.99 | 56.66 | 415,900 | +0.80(+1.43%) |
Apr 25, 2019 | 55.59 | 55.95 | 55.15 | 55.86 | 276,067 | +0.24(+0.43%) |
Apr 24, 2019 | 55.78 | 56.06 | 55.48 | 55.62 | 299,913 | -0.20(-0.36%) |
Apr 23, 2019 | 55.12 | 56.08 | 54.74 | 55.82 | 351,701 | +0.75(+1.36%) |
Apr 22, 2019 | 54.78 | 55.18 | 54.65 | 55.07 | 476,264 | +0.20(+0.36%) |
Apr 18, 2019 | 54.67 | 54.97 | 54.06 | 54.87 | 304,600 | +0.22(+0.40%) |
Apr 17, 2019 | 55.08 | 55.19 | 54.56 | 54.65 | 250,317 | -0.29(-0.53%) |
Apr 16, 2019 | 54.91 | 55.41 | 54.71 | 54.94 | 409,433 | +0.22(+0.40%) |
Apr 15, 2019 | 54.48 | 54.95 | 54.36 | 54.72 | 757,737 | +0.07(+0.13%) |
Apr 12, 2019 | 54.70 | 54.70 | 54.18 | 54.65 | 1,122,000 | +0.18(+0.33%) |
Apr 11, 2019 | 54.63 | 54.63 | 54.28 | 54.47 | 514,881 | -0.16(-0.29%) |
Apr 10, 2019 | 54.58 | 54.70 | 54.30 | 54.63 | 597,266 | +0.39(+0.72%) |
Apr 09, 2019 | 54.06 | 54.34 | 54.06 | 54.24 | 464,359 | +0.10(+0.18%) |
Apr 08, 2019 | 54.23 | 54.40 | 53.63 | 54.14 | 1,122,202 | -0.08(-0.15%) |
Apr 05, 2019 | 54.14 | 54.36 | 54.00 | 54.22 | 899,400 | +0.12(+0.22%) |
Apr 04, 2019 | 54.19 | 54.50 | 53.84 | 54.10 | 581,117 | -0.10(-0.18%) |
Apr 03, 2019 | 54.26 | 54.55 | 53.93 | 54.20 | 678,347 | +0.14(+0.26%) |
Apr 02, 2019 | 54.45 | 54.45 | 53.86 | 54.06 | 912,022 | -0.32(-0.59%) |
Apr 01, 2019 | 54.75 | 54.88 | 54.30 | 54.38 | 578,478 | -0.12(-0.22%) |
Mar 29, 2019 | 54.70 | 54.83 | 54.21 | 54.50 | 861,500 | -0.09(-0.16%) |
Mar 28, 2019 | 54.00 | 54.69 | 53.80 | 54.59 | 529,036 | +0.72(+1.34%) |
Mar 27, 2019 | 53.56 | 54.02 | 53.25 | 53.87 | 499,638 | +0.32(+0.60%) |
Mar 26, 2019 | 53.13 | 53.58 | 52.97 | 53.55 | 294,635 | +0.85(+1.61%) |
Mar 25, 2019 | 52.46 | 52.97 | 52.20 | 52.70 | 512,400 | +0.01(+0.02%) |
Mar 22, 2019 | 53.02 | 53.39 | 52.55 | 52.69 | 391,700 | -0.54(-1.01%) |
Mar 21, 2019 | 52.55 | 53.31 | 52.41 | 53.23 | 277,791 | +0.51(+0.97%) |
Mar 20, 2019 | 52.60 | 53.21 | 52.37 | 52.72 | 386,500 | +0.10(+0.19%) |
Mar 19, 2019 | 52.71 | 53.24 | 52.32 | 52.62 | 811,302 | +0.08(+0.15%) |
Mar 18, 2019 | 52.64 | 52.69 | 51.95 | 52.54 | 480,544 | +0.02(+0.04%) |
Mar 15, 2019 | 52.70 | 52.83 | 52.37 | 52.52 | 1,108,600 | -0.08(-0.15%) |
Mar 14, 2019 | 52.54 | 52.83 | 52.25 | 52.60 | 1,344,083 | +0.11(+0.21%) |
Mar 13, 2019 | 52.16 | 52.85 | 51.96 | 52.49 | 1,853,919 | +0.44(+0.85%) |
Mar 12, 2019 | 52.17 | 52.79 | 51.91 | 52.05 | 1,155,549 | -0.05(-0.10%) |
Mar 11, 2019 | 52.02 | 52.27 | 51.98 | 52.10 | 573,016 | +0.30(+0.58%) |
Mar 08, 2019 | 51.28 | 51.98 | 51.05 | 51.80 | 858,100 | +0.06(+0.12%) |
Mar 07, 2019 | 51.69 | 51.88 | 51.24 | 51.74 | 317,621 | -0.01(-0.02%) |
Mar 06, 2019 | 52.27 | 52.37 | 51.70 | 51.75 | 288,163 | -0.48(-0.92%) |
Mar 05, 2019 | 52.28 | 52.47 | 52.04 | 52.23 | 631,999 | -0.12(-0.23%) |
Mar 04, 2019 | 52.80 | 52.92 | 52.02 | 52.35 | 636,511 | -0.40(-0.76%) |