Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 54.58 | 54.88 | 54.53 | 54.82 | 39,645,148 | -0.50(-0.91%) |
May 30, 2019 | 55.17 | 55.33 | 55.11 | 55.32 | 33,392,726 | +0.21(+0.38%) |
May 29, 2019 | 55.06 | 55.12 | 54.85 | 55.11 | 33,953,144 | -0.35(-0.64%) |
May 28, 2019 | 55.97 | 56.06 | 55.45 | 55.47 | 34,802,916 | -0.54(-0.97%) |
May 24, 2019 | 56.00 | 56.02 | 55.80 | 56.01 | 25,031,590 | +0.66(+1.19%) |
May 23, 2019 | 55.34 | 55.48 | 55.18 | 55.35 | 33,663,644 | -0.57(-1.02%) |
May 22, 2019 | 55.87 | 56.05 | 55.86 | 55.92 | 26,390,516 | -0.22(-0.40%) |
May 21, 2019 | 56.08 | 56.23 | 55.94 | 56.15 | 24,101,334 | +0.37(+0.67%) |
May 20, 2019 | 55.78 | 55.97 | 55.64 | 55.78 | 32,284,678 | -0.22(-0.40%) |
May 17, 2019 | 56.03 | 56.29 | 55.96 | 56.00 | 41,134,328 | -0.37(-0.66%) |
May 16, 2019 | 56.13 | 56.56 | 56.12 | 56.37 | 31,706,172 | +0.45(+0.80%) |
May 15, 2019 | 55.32 | 56.02 | 55.29 | 55.92 | 45,169,236 | +0.20(+0.36%) |
May 14, 2019 | 55.57 | 55.87 | 55.51 | 55.73 | 37,257,312 | +0.55(+1.00%) |
May 13, 2019 | 55.45 | 55.53 | 55.09 | 55.17 | 48,867,076 | -1.31(-2.33%) |
May 10, 2019 | 56.06 | 56.50 | 55.74 | 56.49 | 40,442,476 | +0.42(+0.74%) |
May 09, 2019 | 55.72 | 56.13 | 55.54 | 56.07 | 33,530,272 | -0.26(-0.46%) |
May 08, 2019 | 56.45 | 56.54 | 56.17 | 56.33 | 35,886,012 | +0.07(+0.12%) |
May 07, 2019 | 56.75 | 56.80 | 56.08 | 56.26 | 35,461,676 | -1.00(-1.75%) |
May 06, 2019 | 56.65 | 57.34 | 56.63 | 57.26 | 28,498,776 | -0.66(-1.13%) |
May 03, 2019 | 57.58 | 57.92 | 57.54 | 57.92 | 25,579,912 | +0.61(+1.07%) |
May 02, 2019 | 57.45 | 57.47 | 57.16 | 57.31 | 24,427,242 | -0.09(-0.15%) |
May 01, 2019 | 57.81 | 57.91 | 57.35 | 57.39 | 29,921,084 | -0.33(-0.57%) |
Apr 30, 2019 | 57.67 | 57.82 | 57.48 | 57.72 | 42,383,064 | +0.03(+0.06%) |
Apr 29, 2019 | 57.48 | 57.71 | 57.43 | 57.69 | 19,653,000 | +0.23(+0.41%) |
Apr 26, 2019 | 57.33 | 57.46 | 57.24 | 57.45 | 20,477,648 | +0.23(+0.41%) |
Apr 25, 2019 | 57.08 | 57.24 | 57.03 | 57.22 | 18,528,426 | -0.04(-0.08%) |
Apr 24, 2019 | 57.36 | 57.41 | 57.16 | 57.26 | 30,553,396 | -0.40(-0.69%) |
Apr 23, 2019 | 57.45 | 57.69 | 57.41 | 57.66 | 20,518,926 | +0.11(+0.20%) |
Apr 22, 2019 | 57.46 | 57.64 | 57.43 | 57.55 | 24,677,112 | -0.10(-0.16%) |
Apr 18, 2019 | 57.68 | 57.71 | 57.51 | 57.65 | 25,205,998 | -0.03(-0.06%) |
Apr 17, 2019 | 57.80 | 57.82 | 57.58 | 57.68 | 27,225,350 | +0.16(+0.29%) |
Apr 16, 2019 | 57.70 | 57.71 | 57.47 | 57.52 | 23,082,682 | +0.04(+0.08%) |
Apr 15, 2019 | 57.49 | 57.51 | 57.36 | 57.47 | 13,425,348 | +0.03(+0.05%) |
Apr 12, 2019 | 57.43 | 57.47 | 57.32 | 57.45 | 36,440,444 | +0.40(+0.70%) |
Apr 11, 2019 | 57.11 | 57.18 | 56.94 | 57.05 | 18,862,988 | -0.12(-0.21%) |
Apr 10, 2019 | 57.03 | 57.19 | 56.96 | 57.17 | 29,248,476 | +0.22(+0.38%) |
Apr 09, 2019 | 57.11 | 57.12 | 56.93 | 56.95 | 19,748,100 | -0.36(-0.63%) |
Apr 08, 2019 | 57.27 | 57.32 | 57.14 | 57.32 | 24,824,506 | +0.03(+0.06%) |
Apr 05, 2019 | 57.09 | 57.28 | 57.09 | 57.28 | 32,185,586 | +0.15(+0.26%) |
Apr 04, 2019 | 57.06 | 57.17 | 57.03 | 57.14 | 27,272,180 | -0.12(-0.21%) |
Apr 03, 2019 | 57.21 | 57.39 | 57.14 | 57.26 | 29,459,374 | +0.44(+0.78%) |
Apr 02, 2019 | 56.72 | 56.84 | 56.57 | 56.82 | 21,059,876 | +0.02(+0.03%) |
Apr 01, 2019 | 56.62 | 56.82 | 56.54 | 56.80 | 38,430,224 | +0.72(+1.28%) |
Mar 29, 2019 | 56.09 | 56.11 | 55.83 | 56.08 | 27,091,070 | +0.23(+0.42%) |
Mar 28, 2019 | 55.88 | 55.95 | 55.65 | 55.85 | 19,119,228 | -0.14(-0.25%) |
Mar 27, 2019 | 56.11 | 56.18 | 55.60 | 55.99 | 25,180,940 | +0.03(+0.05%) |
Mar 26, 2019 | 56.09 | 56.15 | 55.86 | 55.96 | 42,485,408 | +0.28(+0.50%) |
Mar 25, 2019 | 55.56 | 55.73 | 55.42 | 55.68 | 30,889,170 | +0.08(+0.14%) |
Mar 22, 2019 | 56.07 | 56.16 | 55.58 | 55.60 | 41,860,648 | -1.09(-1.92%) |
Mar 21, 2019 | 56.35 | 56.75 | 56.34 | 56.69 | 40,116,896 | -0.03(-0.06%) |
Mar 20, 2019 | 56.49 | 56.99 | 56.30 | 56.73 | 38,323,676 | +0.03(+0.05%) |
Mar 19, 2019 | 56.93 | 56.96 | 56.58 | 56.70 | 37,119,492 | +0.11(+0.20%) |
Mar 18, 2019 | 56.49 | 56.62 | 56.39 | 56.59 | 32,076,306 | +0.20(+0.35%) |
Mar 15, 2019 | 56.18 | 56.41 | 56.14 | 56.39 | 51,203,196 | +0.61(+1.08%) |
Mar 14, 2019 | 55.76 | 55.90 | 55.67 | 55.79 | 24,127,434 | -0.01(-0.02%) |
Mar 13, 2019 | 55.53 | 55.85 | 55.52 | 55.79 | 20,651,788 | +0.48(+0.86%) |
Mar 12, 2019 | 55.33 | 55.43 | 55.25 | 55.32 | 36,500,268 | -0.03(-0.06%) |
Mar 11, 2019 | 54.91 | 55.37 | 54.91 | 55.35 | 18,741,880 | +0.48(+0.87%) |
Mar 08, 2019 | 54.53 | 54.88 | 54.52 | 54.88 | 24,782,120 | +0.01(+0.02%) |
Mar 07, 2019 | 55.34 | 55.40 | 54.86 | 54.87 | 34,055,752 | -0.71(-1.28%) |
Mar 06, 2019 | 55.81 | 55.83 | 55.55 | 55.58 | 16,261,278 | -0.14(-0.25%) |
Mar 05, 2019 | 55.65 | 55.86 | 55.57 | 55.72 | 25,808,666 | +0.05(+0.09%) |
Mar 04, 2019 | 55.92 | 55.95 | 55.44 | 55.67 | 25,739,788 | -0.21(-0.37%) |