Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 60.13 | 60.81 | 59.93 | 60.71 | 4,032,281 | +0.70(+1.17%) |
May 30, 2019 | 60.71 | 61.05 | 59.79 | 60.01 | 4,514,135 | -0.73(-1.21%) |
May 29, 2019 | 61.80 | 61.90 | 60.67 | 60.75 | 3,887,325 | -0.83(-1.35%) |
May 28, 2019 | 62.92 | 62.92 | 61.55 | 61.58 | 7,003,876 | -1.19(-1.89%) |
May 24, 2019 | 63.11 | 63.24 | 62.73 | 62.77 | 2,579,302 | -0.27(-0.42%) |
May 23, 2019 | 62.53 | 63.10 | 62.36 | 63.03 | 4,052,729 | +0.58(+0.93%) |
May 22, 2019 | 61.97 | 62.63 | 61.84 | 62.45 | 3,507,299 | +0.48(+0.78%) |
May 21, 2019 | 61.48 | 62.25 | 61.17 | 61.97 | 4,340,390 | +0.55(+0.89%) |
May 20, 2019 | 61.21 | 61.70 | 61.01 | 61.42 | 3,346,520 | +0.36(+0.60%) |
May 17, 2019 | 60.34 | 61.21 | 60.30 | 61.05 | 3,063,835 | +0.23(+0.37%) |
May 16, 2019 | 59.95 | 60.89 | 59.82 | 60.83 | 3,293,186 | +0.83(+1.39%) |
May 15, 2019 | 60.40 | 60.50 | 60.00 | 60.00 | 3,555,061 | -0.24(-0.40%) |
May 14, 2019 | 60.96 | 61.07 | 60.14 | 60.24 | 3,600,368 | -0.82(-1.34%) |
May 13, 2019 | 60.01 | 61.19 | 60.01 | 61.05 | 4,361,368 | +0.84(+1.39%) |
May 10, 2019 | 59.16 | 60.24 | 59.01 | 60.21 | 2,892,459 | +0.98(+1.65%) |
May 09, 2019 | 59.56 | 59.75 | 58.64 | 59.24 | 4,522,504 | -0.37(-0.62%) |
May 08, 2019 | 60.57 | 60.73 | 59.56 | 59.61 | 3,938,249 | -0.99(-1.64%) |
May 07, 2019 | 60.88 | 60.96 | 60.27 | 60.60 | 4,562,364 | -0.36(-0.60%) |
May 06, 2019 | 62.01 | 62.01 | 60.89 | 60.96 | 4,613,690 | -1.05(-1.69%) |
May 03, 2019 | 61.18 | 62.21 | 61.05 | 62.01 | 3,871,183 | -0.15(-0.25%) |
May 02, 2019 | 62.41 | 62.50 | 61.75 | 62.17 | 3,034,092 | -0.13(-0.21%) |
May 01, 2019 | 62.59 | 62.87 | 62.12 | 62.30 | 3,564,118 | -0.59(-0.94%) |
Apr 30, 2019 | 61.61 | 62.92 | 61.54 | 62.89 | 4,160,407 | +1.37(+2.23%) |
Apr 29, 2019 | 61.79 | 61.86 | 61.21 | 61.51 | 3,217,930 | -0.50(-0.81%) |
Apr 26, 2019 | 62.03 | 62.43 | 61.91 | 62.01 | 2,107,895 | +0.19(+0.31%) |
Apr 25, 2019 | 61.34 | 62.04 | 61.17 | 61.82 | 2,743,770 | +0.21(+0.34%) |
Apr 24, 2019 | 61.00 | 61.68 | 60.88 | 61.61 | 3,512,329 | +0.68(+1.11%) |
Apr 23, 2019 | 60.37 | 61.05 | 60.25 | 60.93 | 3,619,347 | +0.61(+1.00%) |
Apr 22, 2019 | 60.42 | 60.62 | 60.09 | 60.33 | 2,911,614 | -0.18(-0.29%) |
Apr 18, 2019 | 60.79 | 61.11 | 60.48 | 60.50 | 4,095,680 | -0.28(-0.46%) |
Apr 17, 2019 | 60.75 | 61.13 | 60.30 | 60.79 | 3,743,235 | +0.12(+0.20%) |
Apr 16, 2019 | 61.76 | 62.18 | 60.59 | 60.67 | 3,812,982 | -1.25(-2.02%) |
Apr 15, 2019 | 61.82 | 62.12 | 61.52 | 61.92 | 4,163,825 | +0.19(+0.30%) |
Apr 12, 2019 | 61.50 | 61.78 | 61.07 | 61.73 | 2,554,413 | +0.11(+0.18%) |
Apr 11, 2019 | 61.28 | 61.63 | 61.13 | 61.62 | 2,686,902 | +0.38(+0.62%) |
Apr 10, 2019 | 61.78 | 62.09 | 61.00 | 61.24 | 5,530,313 | -0.45(-0.73%) |
Apr 09, 2019 | 61.86 | 62.05 | 61.38 | 61.69 | 4,051,945 | -0.23(-0.37%) |
Apr 08, 2019 | 62.40 | 62.43 | 61.70 | 61.92 | 4,365,744 | -0.65(-1.03%) |
Apr 05, 2019 | 62.11 | 62.59 | 61.73 | 62.56 | 5,545,315 | +0.46(+0.74%) |
Apr 04, 2019 | 62.26 | 62.28 | 61.61 | 62.10 | 3,345,267 | -0.05(-0.08%) |
Apr 03, 2019 | 62.06 | 62.39 | 61.57 | 62.15 | 4,158,726 | -0.01(-0.01%) |
Apr 02, 2019 | 62.02 | 62.18 | 61.40 | 62.16 | 4,872,247 | +0.23(+0.37%) |
Apr 01, 2019 | 61.84 | 62.05 | 61.19 | 61.93 | 4,320,099 | +0.02(+0.04%) |
Mar 29, 2019 | 60.98 | 62.00 | 60.75 | 61.91 | 6,201,594 | +0.80(+1.31%) |
Mar 28, 2019 | 62.03 | 62.22 | 61.05 | 61.11 | 5,245,714 | -0.94(-1.52%) |
Mar 27, 2019 | 61.96 | 62.12 | 61.62 | 62.05 | 5,523,514 | -0.03(-0.05%) |
Mar 26, 2019 | 61.42 | 62.13 | 61.21 | 62.09 | 3,291,649 | +0.76(+1.24%) |
Mar 25, 2019 | 61.15 | 61.40 | 60.73 | 61.33 | 4,669,003 | +0.34(+0.56%) |
Mar 22, 2019 | 60.72 | 61.29 | 60.61 | 60.99 | 6,592,762 | +0.33(+0.55%) |
Mar 21, 2019 | 60.66 | 60.96 | 60.49 | 60.66 | 5,014,251 | +0.14(+0.23%) |
Mar 20, 2019 | 60.93 | 60.93 | 60.38 | 60.52 | 5,764,965 | -0.20(-0.33%) |
Mar 19, 2019 | 61.92 | 61.96 | 60.57 | 60.72 | 7,095,899 | -1.15(-1.85%) |
Mar 18, 2019 | 62.26 | 62.31 | 61.59 | 61.87 | 4,702,444 | -0.35(-0.56%) |
Mar 15, 2019 | 61.73 | 62.36 | 61.57 | 62.22 | 16,606,351 | +0.32(+0.52%) |
Mar 14, 2019 | 61.86 | 61.97 | 61.43 | 61.89 | 6,340,707 | +0.27(+0.45%) |
Mar 13, 2019 | 61.66 | 61.80 | 61.49 | 61.62 | 5,945,409 | -0.02(-0.04%) |
Mar 12, 2019 | 61.78 | 61.92 | 61.41 | 61.64 | 5,070,919 | +0.01(+0.01%) |
Mar 11, 2019 | 61.07 | 61.77 | 61.07 | 61.63 | 4,615,050 | +0.48(+0.78%) |
Mar 08, 2019 | 61.56 | 61.66 | 60.68 | 61.16 | 4,649,060 | -0.31(-0.51%) |
Mar 07, 2019 | 61.47 | 61.76 | 61.26 | 61.47 | 5,253,802 | +0.23(+0.38%) |
Mar 06, 2019 | 61.02 | 61.46 | 60.77 | 61.24 | 6,145,471 | +0.31(+0.50%) |
Mar 05, 2019 | 60.79 | 61.34 | 60.67 | 60.93 | 7,537,759 | +0.15(+0.24%) |
Mar 04, 2019 | 60.50 | 60.79 | 59.87 | 60.79 | 5,701,195 | +0.39(+0.64%) |