Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 53.98 | 54.46 | 53.85 | 54.29 | 13,503 | +0.14(+0.26%) |
May 30, 2019 | 54.16 | 54.26 | 54.11 | 54.15 | 6,444 | -0.14(-0.26%) |
May 29, 2019 | 54.70 | 54.70 | 54.22 | 54.29 | 5,139 | -0.38(-0.70%) |
May 28, 2019 | 55.16 | 55.17 | 54.67 | 54.67 | 23,926 | -0.71(-1.28%) |
May 24, 2019 | 55.49 | 55.49 | 55.31 | 55.38 | 4,385 | +0.32(+0.58%) |
May 23, 2019 | 54.84 | 55.06 | 54.81 | 55.06 | 18,800 | +0.09(+0.16%) |
May 22, 2019 | 55.04 | 55.15 | 54.97 | 54.97 | 43,605 | -0.23(-0.41%) |
May 21, 2019 | 55.21 | 55.26 | 55.17 | 55.20 | 3,677 | +0.43(+0.79%) |
May 20, 2019 | 55.15 | 55.22 | 54.73 | 54.77 | 77,327 | -0.29(-0.52%) |
May 17, 2019 | 55.07 | 55.12 | 54.97 | 55.05 | 9,233 | -0.26(-0.47%) |
May 16, 2019 | 55.11 | 55.43 | 55.11 | 55.31 | 12,519 | +0.41(+0.74%) |
May 15, 2019 | 54.78 | 55.02 | 54.78 | 54.91 | 8,171 | +0.19(+0.35%) |
May 14, 2019 | 54.82 | 54.83 | 54.65 | 54.72 | 6,591 | +0.21(+0.38%) |
May 13, 2019 | 54.45 | 54.59 | 54.33 | 54.51 | 9,568 | -0.24(-0.44%) |
May 10, 2019 | 54.49 | 54.80 | 54.32 | 54.75 | 9,002 | +0.45(+0.83%) |
May 09, 2019 | 54.06 | 54.33 | 53.94 | 54.30 | 18,217 | +0.12(+0.22%) |
May 08, 2019 | 54.50 | 54.50 | 54.18 | 54.18 | 22,513 | -0.23(-0.43%) |
May 07, 2019 | 54.95 | 54.95 | 54.25 | 54.41 | 12,668 | -0.62(-1.12%) |
May 06, 2019 | 54.84 | 55.03 | 54.84 | 55.03 | 5,545 | -0.30(-0.55%) |
May 03, 2019 | 55.04 | 55.33 | 55.02 | 55.33 | 5,309 | +0.50(+0.92%) |
May 02, 2019 | 54.91 | 55.22 | 54.79 | 54.83 | 15,980 | -0.02(-0.03%) |
May 01, 2019 | 55.17 | 55.28 | 54.78 | 54.84 | 56,527 | -0.02(-0.03%) |
Apr 30, 2019 | 54.63 | 54.92 | 54.49 | 54.86 | 9,323 | +0.19(+0.35%) |
Apr 29, 2019 | 54.94 | 54.97 | 54.67 | 54.67 | 11,247 | -0.36(-0.65%) |
Apr 26, 2019 | 54.88 | 55.09 | 54.81 | 55.03 | 9,925 | +0.26(+0.47%) |
Apr 25, 2019 | 54.65 | 54.79 | 54.65 | 54.77 | 2,164 | +0.10(+0.18%) |
Apr 24, 2019 | 54.46 | 54.80 | 54.46 | 54.67 | 2,486 | +0.24(+0.45%) |
Apr 23, 2019 | 54.41 | 54.53 | 54.33 | 54.43 | 9,718 | +0.43(+0.79%) |
Apr 22, 2019 | 54.36 | 54.36 | 53.76 | 54.00 | 6,350 | -0.42(-0.78%) |
Apr 18, 2019 | 54.23 | 54.52 | 54.23 | 54.43 | 11,310 | +0.20(+0.36%) |
Apr 17, 2019 | 54.63 | 54.63 | 54.15 | 54.23 | 7,163 | -0.49(-0.89%) |
Apr 16, 2019 | 55.27 | 55.27 | 54.67 | 54.72 | 7,526 | -0.60(-1.09%) |
Apr 15, 2019 | 55.54 | 55.54 | 55.24 | 55.32 | 4,794 | -0.30(-0.54%) |
Apr 12, 2019 | 55.47 | 55.62 | 55.31 | 55.62 | 5,309 | +0.29(+0.53%) |
Apr 11, 2019 | 55.41 | 55.41 | 55.17 | 55.32 | 7,977 | -0.15(-0.27%) |
Apr 10, 2019 | 55.13 | 55.47 | 55.13 | 55.47 | 10,101 | +0.54(+0.98%) |
Apr 09, 2019 | 55.14 | 55.14 | 54.91 | 54.93 | 50,298 | -0.41(-0.74%) |
Apr 08, 2019 | 55.39 | 55.39 | 55.23 | 55.34 | 5,680 | -0.22(-0.39%) |
Apr 05, 2019 | 55.39 | 55.56 | 55.36 | 55.56 | 6,578 | +0.08(+0.14%) |
Apr 04, 2019 | 55.50 | 55.50 | 55.35 | 55.48 | 5,879 | -0.17(-0.31%) |
Apr 03, 2019 | 55.68 | 55.79 | 55.61 | 55.65 | 4,804 | +0.06(+0.11%) |
Apr 02, 2019 | 55.46 | 55.59 | 55.26 | 55.59 | 16,344 | +0.01(+0.02%) |
Apr 01, 2019 | 55.42 | 55.58 | 55.22 | 55.58 | 10,344 | +0.20(+0.35%) |
Mar 29, 2019 | 55.50 | 55.50 | 55.32 | 55.38 | 5,655 | -0.08(-0.15%) |
Mar 28, 2019 | 55.23 | 55.46 | 55.19 | 55.46 | 4,496 | +0.33(+0.60%) |
Mar 27, 2019 | 55.25 | 55.25 | 54.86 | 55.13 | 13,643 | -0.05(-0.10%) |
Mar 26, 2019 | 54.98 | 55.19 | 54.98 | 55.19 | 10,096 | +0.38(+0.70%) |
Mar 25, 2019 | 54.66 | 54.83 | 54.49 | 54.80 | 4,562 | +0.27(+0.49%) |
Mar 22, 2019 | 54.81 | 55.00 | 54.53 | 54.53 | 8,540 | -0.42(-0.77%) |
Mar 21, 2019 | 54.30 | 54.97 | 54.29 | 54.96 | 8,004 | +0.44(+0.81%) |
Mar 20, 2019 | 54.20 | 54.71 | 54.11 | 54.52 | 18,480 | +0.17(+0.32%) |
Mar 19, 2019 | 54.52 | 54.55 | 54.34 | 54.34 | 20,212 | +0.04(+0.08%) |
Mar 18, 2019 | 54.48 | 54.57 | 54.22 | 54.30 | 15,391 | -0.16(-0.29%) |
Mar 15, 2019 | 54.56 | 54.63 | 54.39 | 54.46 | 54,361 | +0.05(+0.09%) |
Mar 14, 2019 | 54.29 | 54.42 | 54.27 | 54.41 | 32,275 | +0.11(+0.20%) |
Mar 13, 2019 | 54.19 | 54.42 | 54.19 | 54.30 | 14,845 | +0.25(+0.46%) |
Mar 12, 2019 | 54.05 | 54.20 | 54.04 | 54.05 | 12,821 | +0.06(+0.11%) |
Mar 11, 2019 | 53.44 | 53.99 | 53.44 | 53.99 | 7,303 | +0.59(+1.10%) |
Mar 08, 2019 | 53.20 | 53.40 | 53.20 | 53.40 | 17,002 | +0.14(+0.26%) |
Mar 07, 2019 | 53.48 | 53.53 | 53.17 | 53.26 | 8,622 | -0.20(-0.38%) |
Mar 06, 2019 | 53.70 | 53.70 | 53.46 | 53.46 | 8,738 | -0.25(-0.46%) |
Mar 05, 2019 | 53.54 | 53.78 | 53.53 | 53.71 | 14,287 | +0.22(+0.41%) |
Mar 04, 2019 | 53.50 | 53.50 | 53.16 | 53.49 | 19,450 | +0.06(+0.11%) |