Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 55.93 | 56.25 | 55.64 | 55.93 | 3,119,727 | -0.05(-0.09%) |
May 30, 2019 | 55.84 | 56.29 | 55.65 | 55.99 | 2,629,052 | +0.35(+0.63%) |
May 29, 2019 | 56.75 | 56.82 | 55.47 | 55.64 | 2,915,809 | -1.00(-1.77%) |
May 28, 2019 | 57.37 | 57.43 | 56.50 | 56.64 | 5,087,760 | -0.53(-0.93%) |
May 24, 2019 | 57.86 | 58.03 | 57.16 | 57.17 | 2,830,668 | -0.65(-1.13%) |
May 23, 2019 | 57.09 | 57.83 | 57.07 | 57.82 | 3,277,039 | +0.67(+1.18%) |
May 22, 2019 | 56.61 | 57.34 | 55.94 | 57.15 | 4,888,334 | +1.19(+2.13%) |
May 21, 2019 | 55.92 | 56.67 | 55.82 | 55.96 | 3,144,608 | +0.14(+0.24%) |
May 20, 2019 | 55.70 | 56.05 | 55.45 | 55.82 | 4,044,283 | +0.31(+0.56%) |
May 17, 2019 | 55.15 | 55.93 | 55.15 | 55.51 | 3,953,770 | -0.11(-0.21%) |
May 16, 2019 | 55.16 | 56.07 | 54.73 | 55.62 | 2,861,917 | +0.36(+0.65%) |
May 15, 2019 | 55.10 | 55.66 | 54.96 | 55.27 | 4,179,003 | +0.22(+0.40%) |
May 14, 2019 | 55.22 | 55.58 | 54.99 | 55.05 | 3,551,528 | +0.02(+0.03%) |
May 13, 2019 | 54.72 | 55.17 | 54.31 | 55.03 | 4,739,953 | +0.05(+0.09%) |
May 10, 2019 | 53.73 | 54.98 | 53.53 | 54.98 | 3,100,927 | +1.28(+2.38%) |
May 09, 2019 | 53.19 | 54.06 | 53.19 | 53.70 | 2,525,404 | +0.19(+0.36%) |
May 08, 2019 | 53.76 | 54.03 | 53.26 | 53.51 | 3,058,776 | +0.02(+0.04%) |
May 07, 2019 | 53.98 | 54.06 | 53.05 | 53.49 | 3,857,581 | -0.29(-0.54%) |
May 06, 2019 | 54.08 | 54.19 | 53.59 | 53.78 | 3,949,060 | -0.45(-0.83%) |
May 03, 2019 | 53.70 | 54.29 | 53.65 | 54.23 | 2,043,157 | +0.63(+1.17%) |
May 02, 2019 | 53.56 | 54.21 | 53.30 | 53.60 | 4,526,305 | -0.10(-0.18%) |
May 01, 2019 | 54.36 | 54.58 | 53.70 | 53.70 | 4,057,389 | -0.74(-1.37%) |
Apr 30, 2019 | 53.58 | 54.52 | 53.47 | 54.45 | 4,514,942 | +0.91(+1.71%) |
Apr 29, 2019 | 54.00 | 54.11 | 53.26 | 53.53 | 7,261,621 | -0.96(-1.76%) |
Apr 26, 2019 | 54.40 | 54.81 | 54.33 | 54.49 | 2,811,867 | +0.30(+0.56%) |
Apr 25, 2019 | 53.62 | 54.44 | 53.52 | 54.19 | 3,335,528 | +0.40(+0.74%) |
Apr 24, 2019 | 53.82 | 54.04 | 53.46 | 53.79 | 4,199,630 | +0.12(+0.23%) |
Apr 23, 2019 | 53.42 | 54.02 | 53.15 | 53.67 | 4,273,535 | +0.31(+0.59%) |
Apr 22, 2019 | 54.15 | 54.35 | 53.26 | 53.35 | 5,180,393 | -0.86(-1.59%) |
Apr 18, 2019 | 54.21 | 54.60 | 54.16 | 54.22 | 5,271,223 | +0.05(+0.09%) |
Apr 17, 2019 | 54.19 | 54.51 | 53.90 | 54.16 | 3,453,356 | +0.01(+0.02%) |
Apr 16, 2019 | 54.75 | 55.00 | 54.06 | 54.16 | 5,680,369 | -0.55(-1.00%) |
Apr 15, 2019 | 55.30 | 55.32 | 54.54 | 54.70 | 3,943,650 | -0.55(-0.99%) |
Apr 12, 2019 | 54.41 | 55.29 | 54.29 | 55.25 | 4,261,865 | +0.74(+1.37%) |
Apr 11, 2019 | 54.22 | 54.55 | 53.96 | 54.51 | 3,708,751 | +0.29(+0.53%) |
Apr 10, 2019 | 54.61 | 54.87 | 54.06 | 54.22 | 3,916,591 | -0.20(-0.36%) |
Apr 09, 2019 | 54.49 | 54.49 | 54.11 | 54.42 | 3,871,714 | +0.04(+0.08%) |
Apr 08, 2019 | 54.47 | 54.57 | 54.32 | 54.38 | 3,983,388 | -0.19(-0.35%) |
Apr 05, 2019 | 54.18 | 54.57 | 54.06 | 54.57 | 3,922,984 | +0.52(+0.96%) |
Apr 04, 2019 | 54.30 | 54.30 | 53.87 | 54.05 | 3,923,082 | -0.09(-0.17%) |
Apr 03, 2019 | 53.95 | 54.36 | 53.68 | 54.14 | 3,953,932 | +0.00(+0.00%) |
Apr 02, 2019 | 53.92 | 54.15 | 53.58 | 54.14 | 5,063,004 | +0.26(+0.48%) |
Apr 01, 2019 | 53.60 | 53.93 | 53.20 | 53.88 | 4,529,786 | +0.33(+0.61%) |
Mar 29, 2019 | 52.89 | 53.69 | 52.81 | 53.56 | 4,912,836 | +0.59(+1.12%) |
Mar 28, 2019 | 53.57 | 53.60 | 52.67 | 52.96 | 3,412,899 | -0.40(-0.75%) |
Mar 27, 2019 | 53.37 | 53.47 | 52.81 | 53.36 | 5,825,780 | -0.03(-0.06%) |
Mar 26, 2019 | 53.18 | 53.58 | 53.12 | 53.39 | 2,757,742 | +0.19(+0.35%) |
Mar 25, 2019 | 53.64 | 53.65 | 53.13 | 53.21 | 3,635,609 | -0.44(-0.82%) |
Mar 22, 2019 | 53.62 | 53.98 | 53.50 | 53.65 | 2,585,320 | +0.09(+0.16%) |
Mar 21, 2019 | 52.79 | 53.59 | 52.73 | 53.56 | 4,103,101 | +0.76(+1.44%) |
Mar 20, 2019 | 52.50 | 52.99 | 52.14 | 52.80 | 4,437,391 | +0.47(+0.90%) |
Mar 19, 2019 | 52.66 | 52.81 | 52.09 | 52.33 | 3,957,354 | -0.30(-0.58%) |
Mar 18, 2019 | 52.59 | 52.76 | 52.25 | 52.63 | 3,599,020 | +0.01(+0.02%) |
Mar 15, 2019 | 52.58 | 52.97 | 52.42 | 52.62 | 5,963,397 | +0.07(+0.14%) |
Mar 14, 2019 | 52.50 | 52.81 | 52.14 | 52.55 | 2,460,814 | +0.05(+0.09%) |
Mar 13, 2019 | 52.12 | 52.70 | 52.12 | 52.50 | 3,328,132 | +0.14(+0.27%) |
Mar 12, 2019 | 52.14 | 52.54 | 51.97 | 52.36 | 2,804,237 | +0.34(+0.66%) |
Mar 11, 2019 | 51.69 | 52.07 | 51.69 | 52.01 | 2,944,605 | +0.38(+0.73%) |
Mar 08, 2019 | 51.46 | 51.66 | 51.09 | 51.64 | 2,612,109 | +0.25(+0.49%) |
Mar 07, 2019 | 51.30 | 51.74 | 51.18 | 51.38 | 2,909,900 | +0.31(+0.60%) |
Mar 06, 2019 | 51.19 | 51.41 | 50.84 | 51.08 | 2,111,434 | -0.05(-0.09%) |
Mar 05, 2019 | 51.24 | 51.51 | 51.01 | 51.12 | 2,734,466 | -0.11(-0.21%) |
Mar 04, 2019 | 51.51 | 51.51 | 50.69 | 51.23 | 2,744,494 | +0.03(+0.06%) |