Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 55.06 | 55.48 | 55.01 | 55.18 | 30,164,000 | -0.72(-1.28%) |
May 30, 2019 | 55.78 | 56.16 | 55.61 | 55.90 | 18,984,880 | +0.07(+0.13%) |
May 29, 2019 | 56.38 | 56.45 | 55.41 | 55.82 | 30,760,080 | -0.88(-1.56%) |
May 28, 2019 | 56.70 | 57.58 | 56.66 | 56.71 | 27,302,660 | +0.03(+0.06%) |
May 24, 2019 | 57.37 | 57.49 | 56.58 | 56.67 | 22,246,000 | -0.37(-0.64%) |
May 23, 2019 | 57.02 | 57.30 | 56.46 | 57.04 | 23,984,760 | -0.49(-0.85%) |
May 22, 2019 | 57.34 | 57.93 | 57.29 | 57.53 | 18,296,240 | +0.05(+0.08%) |
May 21, 2019 | 57.42 | 57.64 | 56.90 | 57.48 | 23,199,300 | +0.37(+0.65%) |
May 20, 2019 | 57.23 | 57.34 | 56.57 | 57.11 | 27,058,920 | -1.00(-1.73%) |
May 17, 2019 | 58.42 | 59.01 | 58.00 | 58.12 | 24,172,000 | -0.83(-1.41%) |
May 16, 2019 | 58.23 | 59.41 | 58.14 | 58.95 | 30,627,100 | +0.74(+1.27%) |
May 15, 2019 | 55.89 | 58.57 | 55.83 | 58.21 | 45,766,380 | +2.19(+3.91%) |
May 14, 2019 | 56.86 | 57.02 | 55.98 | 56.02 | 36,423,420 | -0.58(-1.02%) |
May 13, 2019 | 57.10 | 57.40 | 56.11 | 56.60 | 37,206,800 | -1.61(-2.77%) |
May 10, 2019 | 58.18 | 58.63 | 57.12 | 58.21 | 26,290,000 | +0.09(+0.16%) |
May 09, 2019 | 57.95 | 58.48 | 57.54 | 58.12 | 23,716,640 | -0.19(-0.33%) |
May 08, 2019 | 58.60 | 59.02 | 58.29 | 58.31 | 26,188,740 | -0.39(-0.67%) |
May 07, 2019 | 59.02 | 59.52 | 58.05 | 58.70 | 31,020,020 | -0.76(-1.29%) |
May 06, 2019 | 58.31 | 59.54 | 58.31 | 59.47 | 31,276,620 | +0.20(+0.34%) |
May 03, 2019 | 58.68 | 59.34 | 58.45 | 59.27 | 39,612,000 | +1.14(+1.96%) |
May 02, 2019 | 58.39 | 58.71 | 57.75 | 58.13 | 38,883,660 | -0.27(-0.47%) |
May 01, 2019 | 59.40 | 59.40 | 58.36 | 58.40 | 52,811,880 | -1.02(-1.72%) |
Apr 30, 2019 | 59.25 | 59.64 | 58.75 | 59.42 | 124,117,160 | -4.96(-7.70%) |
Apr 29, 2019 | 63.70 | 64.46 | 63.31 | 64.38 | 49,626,980 | +0.77(+1.21%) |
Apr 26, 2019 | 63.45 | 63.65 | 63.02 | 63.61 | 24,828,000 | +0.44(+0.69%) |
Apr 25, 2019 | 63.24 | 63.37 | 62.60 | 63.17 | 22,128,520 | +0.37(+0.59%) |
Apr 24, 2019 | 63.21 | 63.40 | 62.75 | 62.80 | 20,370,560 | -0.43(-0.68%) |
Apr 23, 2019 | 62.53 | 63.45 | 62.32 | 63.23 | 26,395,980 | +0.79(+1.26%) |
Apr 22, 2019 | 61.80 | 62.45 | 61.42 | 62.44 | 16,137,500 | +0.62(+1.01%) |
Apr 18, 2019 | 61.96 | 62.10 | 61.73 | 61.82 | 26,636,000 | +0.00(+0.00%) |
Apr 17, 2019 | 61.65 | 62.03 | 61.39 | 61.82 | 24,245,280 | +0.46(+0.75%) |
Apr 16, 2019 | 61.25 | 61.54 | 61.01 | 61.36 | 17,123,160 | +0.30(+0.49%) |
Apr 15, 2019 | 60.90 | 61.21 | 60.46 | 61.05 | 23,748,800 | +0.16(+0.27%) |
Apr 12, 2019 | 60.50 | 60.92 | 60.41 | 60.89 | 18,674,000 | +0.66(+1.10%) |
Apr 11, 2019 | 60.20 | 60.40 | 60.01 | 60.23 | 14,204,420 | +0.12(+0.20%) |
Apr 10, 2019 | 60.03 | 60.19 | 59.82 | 60.11 | 14,491,360 | +0.25(+0.41%) |
Apr 09, 2019 | 59.80 | 60.11 | 59.65 | 59.86 | 17,526,680 | -0.33(-0.55%) |
Apr 08, 2019 | 60.39 | 60.43 | 59.99 | 60.19 | 17,206,560 | -0.17(-0.27%) |
Apr 05, 2019 | 60.75 | 60.81 | 60.25 | 60.36 | 18,142,000 | -0.39(-0.65%) |
Apr 04, 2019 | 60.30 | 60.78 | 60.21 | 60.75 | 19,003,380 | +0.45(+0.75%) |
Apr 03, 2019 | 60.37 | 60.81 | 60.02 | 60.30 | 20,356,760 | +0.27(+0.45%) |
Apr 02, 2019 | 59.77 | 60.07 | 59.29 | 60.02 | 16,558,640 | +0.30(+0.51%) |
Apr 01, 2019 | 59.20 | 59.83 | 59.10 | 59.72 | 25,125,720 | +1.06(+1.80%) |
Mar 29, 2019 | 58.74 | 58.95 | 58.14 | 58.67 | 25,398,000 | +0.24(+0.41%) |
Mar 28, 2019 | 58.58 | 58.58 | 57.97 | 58.42 | 20,244,920 | -0.23(-0.39%) |
Mar 27, 2019 | 59.27 | 59.38 | 57.97 | 58.65 | 27,499,340 | -0.62(-1.04%) |
Mar 26, 2019 | 59.93 | 60.14 | 58.84 | 59.27 | 38,004,500 | -0.38(-0.64%) |
Mar 25, 2019 | 59.85 | 60.32 | 59.35 | 59.65 | 29,932,440 | -0.62(-1.04%) |
Mar 22, 2019 | 61.32 | 61.50 | 60.14 | 60.27 | 34,284,000 | -1.30(-2.11%) |
Mar 21, 2019 | 60.80 | 61.59 | 60.66 | 61.58 | 24,076,700 | +0.38(+0.62%) |
Mar 20, 2019 | 59.87 | 61.36 | 59.81 | 61.20 | 44,550,820 | +1.26(+2.10%) |
Mar 19, 2019 | 59.44 | 60.00 | 59.29 | 59.94 | 30,413,600 | +0.73(+1.23%) |
Mar 18, 2019 | 59.16 | 59.50 | 58.87 | 59.21 | 24,265,880 | -0.01(-0.02%) |
Mar 15, 2019 | 59.67 | 59.83 | 59.13 | 59.22 | 49,198,000 | -0.05(-0.09%) |
Mar 14, 2019 | 59.73 | 59.89 | 59.22 | 59.28 | 23,442,900 | -0.39(-0.65%) |
Mar 13, 2019 | 60.03 | 60.05 | 59.60 | 59.67 | 28,708,220 | +0.01(+0.01%) |
Mar 12, 2019 | 58.91 | 60.00 | 58.91 | 59.66 | 40,260,340 | +0.87(+1.48%) |
Mar 11, 2019 | 57.22 | 58.81 | 57.22 | 58.79 | 34,380,920 | +1.67(+2.93%) |
Mar 08, 2019 | 56.34 | 57.35 | 56.16 | 57.12 | 24,248,000 | -0.05(-0.09%) |
Mar 07, 2019 | 57.79 | 57.84 | 56.75 | 57.16 | 23,326,280 | -0.73(-1.26%) |
Mar 06, 2019 | 58.12 | 58.38 | 57.77 | 57.89 | 21,973,180 | -0.21(-0.36%) |
Mar 05, 2019 | 57.50 | 58.48 | 57.31 | 58.10 | 28,822,240 | +0.71(+1.24%) |
Mar 04, 2019 | 57.35 | 57.91 | 56.53 | 57.39 | 28,907,900 | +0.34(+0.60%) |