Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 55.87 | 56.15 | 55.43 | 55.54 | 17,817,460 | -0.94(-1.67%) |
May 30, 2019 | 56.52 | 56.61 | 56.14 | 56.48 | 11,927,947 | -0.15(-0.26%) |
May 29, 2019 | 56.42 | 56.84 | 56.21 | 56.63 | 17,386,528 | -0.35(-0.62%) |
May 28, 2019 | 58.26 | 58.27 | 56.89 | 56.98 | 19,000,796 | -1.17(-2.01%) |
May 24, 2019 | 58.19 | 58.27 | 57.64 | 58.15 | 8,831,832 | +0.24(+0.42%) |
May 23, 2019 | 58.68 | 58.70 | 57.32 | 57.91 | 18,454,836 | -1.39(-2.34%) |
May 22, 2019 | 59.66 | 59.82 | 59.17 | 59.30 | 10,013,033 | -0.54(-0.90%) |
May 21, 2019 | 59.86 | 60.01 | 59.59 | 59.84 | 10,818,057 | +0.27(+0.46%) |
May 20, 2019 | 59.68 | 59.93 | 59.39 | 59.57 | 9,116,054 | -0.01(-0.01%) |
May 17, 2019 | 59.37 | 59.88 | 59.32 | 59.57 | 11,823,643 | -0.35(-0.59%) |
May 16, 2019 | 59.96 | 60.39 | 59.82 | 59.93 | 10,328,018 | -0.01(-0.01%) |
May 15, 2019 | 59.31 | 60.08 | 59.03 | 59.94 | 11,359,195 | +0.44(+0.74%) |
May 14, 2019 | 59.75 | 60.27 | 59.46 | 59.50 | 13,271,715 | +0.08(+0.13%) |
May 13, 2019 | 59.37 | 59.83 | 59.14 | 59.42 | 15,514,858 | -0.67(-1.11%) |
May 10, 2019 | 59.79 | 60.27 | 58.99 | 60.09 | 14,087,379 | +0.52(+0.87%) |
May 09, 2019 | 59.24 | 59.65 | 58.94 | 59.57 | 17,040,074 | -0.05(-0.09%) |
May 08, 2019 | 59.39 | 59.97 | 59.30 | 59.62 | 14,631,577 | +0.09(+0.16%) |
May 07, 2019 | 59.36 | 59.58 | 58.79 | 59.53 | 17,397,214 | -0.32(-0.53%) |
May 06, 2019 | 59.68 | 60.26 | 59.52 | 59.85 | 17,225,790 | -0.26(-0.44%) |
May 03, 2019 | 60.36 | 60.68 | 60.09 | 60.11 | 15,698,500 | +0.14(+0.23%) |
May 02, 2019 | 60.74 | 60.91 | 59.93 | 59.97 | 19,796,102 | -1.07(-1.75%) |
May 01, 2019 | 62.03 | 62.27 | 61.00 | 61.04 | 17,926,434 | -1.25(-2.01%) |
Apr 30, 2019 | 62.36 | 62.48 | 62.02 | 62.29 | 17,684,248 | +0.24(+0.39%) |
Apr 29, 2019 | 62.17 | 62.37 | 61.81 | 62.05 | 12,918,158 | -0.40(-0.65%) |
Apr 26, 2019 | 62.28 | 62.56 | 61.73 | 62.45 | 23,267,242 | -1.34(-2.10%) |
Apr 25, 2019 | 63.35 | 64.28 | 63.16 | 63.80 | 14,348,795 | +0.36(+0.56%) |
Apr 24, 2019 | 64.41 | 64.46 | 63.42 | 63.44 | 15,057,768 | -1.26(-1.94%) |
Apr 23, 2019 | 64.55 | 64.78 | 64.15 | 64.70 | 13,653,832 | +0.37(+0.58%) |
Apr 22, 2019 | 63.52 | 64.57 | 63.35 | 64.32 | 13,877,849 | +1.37(+2.18%) |
Apr 18, 2019 | 63.28 | 63.49 | 62.90 | 62.95 | 12,235,620 | -0.23(-0.37%) |
Apr 17, 2019 | 63.28 | 63.39 | 62.91 | 63.18 | 10,280,984 | +0.18(+0.28%) |
Apr 16, 2019 | 62.70 | 63.12 | 62.61 | 63.00 | 9,028,973 | +0.43(+0.68%) |
Apr 15, 2019 | 62.76 | 62.90 | 62.48 | 62.58 | 11,001,382 | -0.21(-0.33%) |
Apr 12, 2019 | 64.25 | 64.25 | 62.52 | 62.79 | 21,443,846 | -0.80(-1.26%) |
Apr 11, 2019 | 63.27 | 63.68 | 62.86 | 63.59 | 11,747,725 | +0.30(+0.48%) |
Apr 10, 2019 | 63.56 | 63.69 | 63.17 | 63.28 | 13,305,976 | -0.29(-0.45%) |
Apr 09, 2019 | 64.03 | 64.08 | 63.42 | 63.57 | 11,034,175 | -0.83(-1.29%) |
Apr 08, 2019 | 64.14 | 64.56 | 64.08 | 64.40 | 11,739,030 | +0.40(+0.62%) |
Apr 05, 2019 | 63.74 | 64.04 | 63.59 | 64.01 | 12,964,437 | +0.34(+0.54%) |
Apr 04, 2019 | 62.94 | 63.68 | 62.67 | 63.66 | 12,063,943 | +0.89(+1.42%) |
Apr 03, 2019 | 63.45 | 63.45 | 62.55 | 62.77 | 11,035,348 | -0.37(-0.59%) |
Apr 02, 2019 | 63.43 | 63.59 | 62.93 | 63.14 | 9,853,511 | -0.27(-0.43%) |
Apr 01, 2019 | 63.03 | 63.45 | 62.91 | 63.42 | 13,939,295 | +0.72(+1.15%) |
Mar 29, 2019 | 63.11 | 63.22 | 62.45 | 62.69 | 14,034,013 | +0.05(+0.07%) |
Mar 28, 2019 | 62.10 | 62.69 | 62.09 | 62.65 | 9,553,042 | +0.31(+0.50%) |
Mar 27, 2019 | 62.83 | 63.09 | 61.93 | 62.34 | 9,354,960 | -0.48(-0.77%) |
Mar 26, 2019 | 62.33 | 63.06 | 62.21 | 62.82 | 12,208,916 | +0.81(+1.30%) |
Mar 25, 2019 | 62.07 | 62.41 | 61.76 | 62.01 | 14,587,762 | -0.43(-0.70%) |
Mar 22, 2019 | 63.03 | 63.19 | 62.31 | 62.45 | 16,107,050 | -1.02(-1.60%) |
Mar 21, 2019 | 62.70 | 63.54 | 62.69 | 63.46 | 13,038,618 | +0.34(+0.54%) |
Mar 20, 2019 | 62.66 | 63.56 | 62.51 | 63.12 | 16,926,778 | +0.37(+0.59%) |
Mar 19, 2019 | 63.30 | 63.62 | 62.57 | 62.75 | 17,961,372 | -0.16(-0.26%) |
Mar 18, 2019 | 62.41 | 63.04 | 62.41 | 62.91 | 12,682,165 | +0.72(+1.16%) |
Mar 15, 2019 | 62.21 | 62.50 | 62.15 | 62.19 | 32,627,930 | -0.23(-0.36%) |
Mar 14, 2019 | 62.69 | 62.78 | 62.34 | 62.41 | 12,858,105 | -0.21(-0.33%) |
Mar 13, 2019 | 62.53 | 62.66 | 62.23 | 62.62 | 13,223,401 | +0.55(+0.89%) |
Mar 12, 2019 | 62.16 | 62.52 | 61.99 | 62.07 | 14,589,287 | +0.17(+0.28%) |
Mar 11, 2019 | 62.06 | 62.30 | 61.80 | 61.90 | 14,254,349 | +0.60(+0.97%) |
Mar 08, 2019 | 61.21 | 61.55 | 60.72 | 61.30 | 20,893,012 | -0.89(-1.43%) |
Mar 07, 2019 | 61.72 | 62.27 | 61.55 | 62.20 | 21,318,108 | +0.68(+1.11%) |
Mar 06, 2019 | 61.18 | 61.59 | 60.41 | 61.51 | 24,010,278 | -0.71(-1.13%) |
Mar 05, 2019 | 62.17 | 62.38 | 61.88 | 62.22 | 16,803,580 | -0.09(-0.15%) |
Mar 04, 2019 | 62.26 | 62.49 | 61.30 | 62.31 | 23,314,340 | +0.24(+0.39%) |