Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 49.44 | 49.78 | 49.21 | 49.65 | 21,419,948 | +0.23(+0.47%) |
May 30, 2019 | 49.54 | 49.78 | 49.26 | 49.42 | 19,737,086 | -0.08(-0.15%) |
May 29, 2019 | 50.28 | 50.32 | 49.38 | 49.49 | 22,146,904 | -0.66(-1.33%) |
May 28, 2019 | 51.06 | 51.11 | 50.07 | 50.16 | 16,650,887 | -0.84(-1.64%) |
May 24, 2019 | 51.11 | 51.37 | 50.94 | 50.99 | 10,221,842 | +0.13(+0.25%) |
May 23, 2019 | 50.69 | 51.08 | 50.64 | 50.87 | 17,791,834 | +0.23(+0.45%) |
May 22, 2019 | 50.34 | 50.69 | 50.19 | 50.64 | 10,860,414 | +0.38(+0.75%) |
May 21, 2019 | 50.24 | 50.67 | 50.13 | 50.26 | 12,707,925 | +0.09(+0.19%) |
May 20, 2019 | 50.21 | 50.48 | 50.04 | 50.17 | 10,698,681 | +0.07(+0.14%) |
May 17, 2019 | 49.62 | 50.30 | 49.55 | 50.10 | 12,292,280 | +0.26(+0.51%) |
May 16, 2019 | 49.46 | 50.00 | 49.32 | 49.84 | 16,318,351 | +0.33(+0.67%) |
May 15, 2019 | 49.62 | 49.81 | 49.45 | 49.51 | 17,103,120 | -0.09(-0.17%) |
May 14, 2019 | 49.94 | 49.98 | 49.50 | 49.60 | 20,660,300 | -0.33(-0.67%) |
May 13, 2019 | 49.25 | 50.04 | 49.18 | 49.93 | 23,577,018 | +0.53(+1.07%) |
May 10, 2019 | 48.52 | 49.43 | 48.43 | 49.40 | 29,516,560 | +0.87(+1.79%) |
May 09, 2019 | 48.59 | 48.80 | 48.29 | 48.53 | 18,976,112 | -0.06(-0.12%) |
May 08, 2019 | 49.21 | 49.26 | 48.55 | 48.59 | 33,663,360 | -0.67(-1.37%) |
May 07, 2019 | 49.34 | 49.46 | 49.03 | 49.26 | 14,715,210 | -0.15(-0.31%) |
May 06, 2019 | 49.69 | 49.82 | 49.31 | 49.42 | 15,709,357 | -0.27(-0.55%) |
May 03, 2019 | 49.42 | 49.78 | 49.34 | 49.69 | 18,855,570 | +0.27(+0.55%) |
May 02, 2019 | 49.44 | 49.70 | 49.05 | 49.42 | 27,529,212 | -0.11(-0.22%) |
May 01, 2019 | 49.90 | 50.03 | 49.49 | 49.53 | 30,988,936 | -0.51(-1.02%) |
Apr 30, 2019 | 49.24 | 50.07 | 49.15 | 50.04 | 25,830,964 | +0.81(+1.64%) |
Apr 29, 2019 | 49.48 | 49.49 | 49.03 | 49.23 | 24,375,378 | -0.29(-0.59%) |
Apr 26, 2019 | 49.72 | 50.01 | 49.47 | 49.52 | 17,032,570 | +0.08(+0.16%) |
Apr 25, 2019 | 49.02 | 49.64 | 48.97 | 49.44 | 17,895,976 | +0.20(+0.42%) |
Apr 24, 2019 | 49.04 | 49.41 | 48.97 | 49.24 | 19,274,604 | +0.32(+0.64%) |
Apr 23, 2019 | 48.80 | 49.08 | 48.57 | 48.92 | 20,024,680 | +0.14(+0.28%) |
Apr 22, 2019 | 48.81 | 48.98 | 48.69 | 48.79 | 12,536,765 | -0.04(-0.09%) |
Apr 18, 2019 | 48.92 | 49.17 | 48.80 | 48.83 | 18,818,144 | +0.03(+0.05%) |
Apr 17, 2019 | 48.94 | 49.07 | 48.76 | 48.80 | 17,827,332 | -0.19(-0.38%) |
Apr 16, 2019 | 49.61 | 49.72 | 48.83 | 48.99 | 23,099,984 | -0.61(-1.24%) |
Apr 15, 2019 | 49.66 | 49.82 | 49.48 | 49.61 | 17,895,674 | -0.01(-0.02%) |
Apr 12, 2019 | 49.21 | 49.67 | 48.96 | 49.61 | 18,685,918 | +0.23(+0.47%) |
Apr 11, 2019 | 49.13 | 49.40 | 49.07 | 49.38 | 20,438,068 | +0.25(+0.50%) |
Apr 10, 2019 | 49.39 | 49.73 | 49.02 | 49.14 | 19,816,976 | -0.15(-0.31%) |
Apr 09, 2019 | 49.21 | 49.34 | 49.06 | 49.29 | 15,245,156 | +0.12(+0.24%) |
Apr 08, 2019 | 49.41 | 49.48 | 49.04 | 49.17 | 17,225,386 | -0.35(-0.71%) |
Apr 05, 2019 | 49.06 | 49.55 | 48.91 | 49.52 | 18,090,726 | +0.46(+0.94%) |
Apr 04, 2019 | 49.32 | 49.36 | 48.77 | 49.06 | 19,082,474 | -0.17(-0.35%) |
Apr 03, 2019 | 49.21 | 49.44 | 48.86 | 49.23 | 18,127,306 | -0.08(-0.16%) |
Apr 02, 2019 | 49.34 | 49.40 | 49.00 | 49.31 | 29,305,590 | +0.07(+0.14%) |
Apr 01, 2019 | 49.58 | 49.58 | 48.95 | 49.24 | 31,304,644 | -0.34(-0.69%) |
Mar 29, 2019 | 49.25 | 49.64 | 49.13 | 49.58 | 25,618,078 | +0.26(+0.54%) |
Mar 28, 2019 | 49.90 | 50.07 | 49.15 | 49.32 | 29,036,546 | -0.59(-1.18%) |
Mar 27, 2019 | 50.30 | 50.35 | 49.67 | 49.90 | 20,324,998 | -0.35(-0.70%) |
Mar 26, 2019 | 49.92 | 50.28 | 49.85 | 50.25 | 18,419,650 | +0.36(+0.72%) |
Mar 25, 2019 | 49.90 | 50.05 | 49.69 | 49.90 | 16,147,417 | +0.04(+0.09%) |
Mar 22, 2019 | 49.68 | 50.20 | 49.50 | 49.85 | 23,995,940 | +0.36(+0.72%) |
Mar 21, 2019 | 49.01 | 49.60 | 48.93 | 49.49 | 18,034,264 | +0.52(+1.06%) |
Mar 20, 2019 | 48.94 | 49.37 | 48.73 | 48.98 | 22,151,540 | +0.13(+0.26%) |
Mar 19, 2019 | 49.33 | 49.41 | 48.67 | 48.85 | 26,557,998 | -0.56(-1.14%) |
Mar 18, 2019 | 49.62 | 49.69 | 49.20 | 49.41 | 17,609,032 | -0.19(-0.38%) |
Mar 15, 2019 | 49.49 | 49.76 | 49.21 | 49.60 | 20,783,928 | +0.18(+0.36%) |
Mar 14, 2019 | 49.40 | 49.70 | 49.23 | 49.42 | 17,913,022 | -0.01(-0.02%) |
Mar 13, 2019 | 49.28 | 49.54 | 49.25 | 49.43 | 18,777,436 | +0.05(+0.10%) |
Mar 12, 2019 | 49.12 | 49.43 | 49.03 | 49.38 | 20,213,898 | +0.34(+0.69%) |
Mar 11, 2019 | 48.71 | 49.05 | 48.67 | 49.04 | 17,089,742 | +0.35(+0.71%) |
Mar 08, 2019 | 48.58 | 48.73 | 48.23 | 48.69 | 21,293,912 | +0.17(+0.35%) |
Mar 07, 2019 | 48.45 | 48.83 | 48.39 | 48.52 | 17,881,244 | +0.16(+0.33%) |
Mar 06, 2019 | 48.41 | 48.54 | 48.19 | 48.36 | 13,361,149 | +0.00(+0.00%) |
Mar 05, 2019 | 48.42 | 48.54 | 48.28 | 48.36 | 14,237,245 | -0.06(-0.12%) |
Mar 04, 2019 | 48.39 | 48.52 | 47.95 | 48.42 | 14,582,499 | +0.08(+0.18%) |