Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 55.42 | 55.70 | 54.98 | 55.09 | 17,962,180 | -0.93(-1.67%) |
May 30, 2019 | 56.07 | 56.15 | 55.69 | 56.03 | 12,024,832 | -0.15(-0.26%) |
May 29, 2019 | 55.97 | 56.39 | 55.76 | 56.18 | 17,527,750 | -0.35(-0.62%) |
May 28, 2019 | 57.79 | 57.80 | 56.43 | 56.53 | 19,155,130 | -1.16(-2.01%) |
May 24, 2019 | 57.72 | 57.80 | 57.17 | 57.69 | 8,903,568 | +0.24(+0.42%) |
May 23, 2019 | 58.21 | 58.23 | 56.86 | 57.44 | 18,604,734 | -1.38(-2.34%) |
May 22, 2019 | 59.18 | 59.34 | 58.69 | 58.82 | 10,094,363 | -0.54(-0.90%) |
May 21, 2019 | 59.38 | 59.52 | 59.11 | 59.36 | 10,905,926 | +0.27(+0.46%) |
May 20, 2019 | 59.20 | 59.45 | 58.91 | 59.09 | 9,190,099 | -0.01(-0.01%) |
May 17, 2019 | 58.89 | 59.40 | 58.85 | 59.09 | 11,919,680 | -0.35(-0.59%) |
May 16, 2019 | 59.48 | 59.90 | 59.34 | 59.45 | 10,411,907 | -0.01(-0.01%) |
May 15, 2019 | 58.83 | 59.59 | 58.55 | 59.45 | 11,451,460 | +0.44(+0.74%) |
May 14, 2019 | 59.27 | 59.79 | 58.98 | 59.02 | 13,379,514 | +0.08(+0.13%) |
May 13, 2019 | 58.89 | 59.34 | 58.67 | 58.94 | 15,640,877 | -0.66(-1.11%) |
May 10, 2019 | 59.30 | 59.78 | 58.52 | 59.60 | 14,201,803 | +0.51(+0.87%) |
May 09, 2019 | 58.76 | 59.17 | 58.46 | 59.09 | 17,178,482 | -0.05(-0.09%) |
May 08, 2019 | 58.91 | 59.49 | 58.82 | 59.14 | 14,750,421 | +0.09(+0.16%) |
May 07, 2019 | 58.88 | 59.10 | 58.32 | 59.05 | 17,538,522 | -0.32(-0.53%) |
May 06, 2019 | 59.20 | 59.77 | 59.04 | 59.36 | 17,365,706 | -0.26(-0.44%) |
May 03, 2019 | 59.87 | 60.20 | 59.60 | 59.63 | 15,826,009 | +0.14(+0.23%) |
May 02, 2019 | 60.25 | 60.42 | 59.45 | 59.49 | 19,956,894 | -1.06(-1.75%) |
May 01, 2019 | 61.53 | 61.77 | 60.51 | 60.55 | 18,072,040 | -1.24(-2.01%) |
Apr 30, 2019 | 61.86 | 61.98 | 61.52 | 61.79 | 17,827,886 | +0.24(+0.39%) |
Apr 29, 2019 | 61.67 | 61.87 | 61.31 | 61.55 | 13,023,084 | -0.40(-0.65%) |
Apr 26, 2019 | 61.78 | 62.06 | 61.23 | 61.95 | 23,456,228 | -1.33(-2.10%) |
Apr 25, 2019 | 62.84 | 63.76 | 62.65 | 63.28 | 14,465,342 | +0.35(+0.56%) |
Apr 24, 2019 | 63.89 | 63.94 | 62.90 | 62.93 | 15,180,074 | -1.25(-1.94%) |
Apr 23, 2019 | 64.03 | 64.26 | 63.64 | 64.17 | 13,764,734 | +0.37(+0.58%) |
Apr 22, 2019 | 63.01 | 64.05 | 62.84 | 63.81 | 13,990,571 | +1.36(+2.18%) |
Apr 18, 2019 | 62.77 | 62.98 | 62.40 | 62.44 | 12,335,003 | -0.23(-0.37%) |
Apr 17, 2019 | 62.77 | 62.88 | 62.40 | 62.67 | 10,364,491 | +0.18(+0.28%) |
Apr 16, 2019 | 62.20 | 62.61 | 62.10 | 62.50 | 9,102,310 | +0.42(+0.68%) |
Apr 15, 2019 | 62.26 | 62.39 | 61.97 | 62.07 | 11,090,739 | -0.21(-0.33%) |
Apr 12, 2019 | 63.74 | 63.74 | 62.02 | 62.28 | 21,618,022 | -0.79(-1.26%) |
Apr 11, 2019 | 62.76 | 63.17 | 62.36 | 63.07 | 11,843,145 | +0.30(+0.48%) |
Apr 10, 2019 | 63.05 | 63.17 | 62.66 | 62.77 | 13,414,052 | -0.28(-0.45%) |
Apr 09, 2019 | 63.51 | 63.56 | 62.91 | 63.06 | 11,123,799 | -0.82(-1.29%) |
Apr 08, 2019 | 63.63 | 64.04 | 63.57 | 63.88 | 11,834,379 | +0.39(+0.62%) |
Apr 05, 2019 | 63.23 | 63.52 | 63.08 | 63.49 | 13,069,739 | +0.34(+0.54%) |
Apr 04, 2019 | 62.44 | 63.17 | 62.17 | 63.15 | 12,161,931 | +0.89(+1.42%) |
Apr 03, 2019 | 62.94 | 62.94 | 62.04 | 62.27 | 11,124,981 | -0.37(-0.59%) |
Apr 02, 2019 | 62.92 | 63.07 | 62.43 | 62.64 | 9,933,545 | -0.27(-0.43%) |
Apr 01, 2019 | 62.52 | 62.94 | 62.40 | 62.90 | 14,052,516 | +0.72(+1.15%) |
Mar 29, 2019 | 62.60 | 62.71 | 61.94 | 62.19 | 14,148,003 | +0.05(+0.07%) |
Mar 28, 2019 | 61.60 | 62.18 | 61.59 | 62.14 | 9,630,636 | +0.31(+0.50%) |
Mar 27, 2019 | 62.32 | 62.58 | 61.43 | 61.83 | 9,430,945 | -0.48(-0.77%) |
Mar 26, 2019 | 61.83 | 62.55 | 61.71 | 62.31 | 12,308,082 | +0.80(+1.30%) |
Mar 25, 2019 | 61.57 | 61.91 | 61.26 | 61.51 | 14,706,250 | -0.43(-0.70%) |
Mar 22, 2019 | 62.52 | 62.68 | 61.80 | 61.94 | 16,237,878 | -1.01(-1.60%) |
Mar 21, 2019 | 62.20 | 63.03 | 62.19 | 62.95 | 13,144,523 | +0.34(+0.54%) |
Mar 20, 2019 | 62.15 | 63.05 | 62.00 | 62.61 | 17,064,264 | +0.37(+0.59%) |
Mar 19, 2019 | 62.79 | 63.11 | 62.07 | 62.24 | 18,107,262 | -0.16(-0.26%) |
Mar 18, 2019 | 61.91 | 62.54 | 61.91 | 62.40 | 12,785,175 | +0.72(+1.16%) |
Mar 15, 2019 | 61.71 | 62.00 | 61.65 | 61.69 | 32,892,948 | -0.22(-0.36%) |
Mar 14, 2019 | 62.19 | 62.27 | 61.84 | 61.91 | 12,962,543 | -0.21(-0.33%) |
Mar 13, 2019 | 62.03 | 62.16 | 61.73 | 62.12 | 13,330,807 | +0.55(+0.89%) |
Mar 12, 2019 | 61.66 | 62.02 | 61.49 | 61.57 | 14,707,787 | +0.17(+0.28%) |
Mar 11, 2019 | 61.56 | 61.80 | 61.30 | 61.40 | 14,370,129 | +0.59(+0.97%) |
Mar 08, 2019 | 60.72 | 61.05 | 60.23 | 60.81 | 21,062,714 | -0.89(-1.43%) |
Mar 07, 2019 | 61.23 | 61.77 | 61.05 | 61.70 | 21,491,262 | +0.68(+1.11%) |
Mar 06, 2019 | 60.69 | 61.10 | 59.93 | 61.02 | 24,205,298 | -0.70(-1.13%) |
Mar 05, 2019 | 61.67 | 61.88 | 61.38 | 61.72 | 16,940,066 | -0.09(-0.15%) |
Mar 04, 2019 | 61.76 | 61.99 | 60.81 | 61.81 | 23,503,708 | +0.24(+0.39%) |