Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 54.57 | 54.86 | 54.52 | 54.80 | 39,655,676 | -0.50(-0.91%) |
May 30, 2019 | 55.16 | 55.31 | 55.10 | 55.30 | 33,401,594 | +0.21(+0.38%) |
May 29, 2019 | 55.05 | 55.11 | 54.84 | 55.10 | 33,962,160 | -0.35(-0.64%) |
May 28, 2019 | 55.95 | 56.05 | 55.43 | 55.45 | 34,812,156 | -0.54(-0.97%) |
May 24, 2019 | 55.99 | 56.00 | 55.79 | 56.00 | 25,038,236 | +0.66(+1.19%) |
May 23, 2019 | 55.32 | 55.46 | 55.17 | 55.34 | 33,672,584 | -0.57(-1.02%) |
May 22, 2019 | 55.86 | 56.04 | 55.85 | 55.91 | 26,397,524 | -0.22(-0.40%) |
May 21, 2019 | 56.07 | 56.21 | 55.93 | 56.13 | 24,107,734 | +0.37(+0.67%) |
May 20, 2019 | 55.76 | 55.95 | 55.62 | 55.76 | 32,293,252 | -0.22(-0.40%) |
May 17, 2019 | 56.01 | 56.28 | 55.94 | 55.99 | 41,145,252 | -0.37(-0.66%) |
May 16, 2019 | 56.12 | 56.54 | 56.11 | 56.36 | 31,714,590 | +0.45(+0.80%) |
May 15, 2019 | 55.30 | 56.00 | 55.28 | 55.91 | 45,181,232 | +0.20(+0.36%) |
May 14, 2019 | 55.56 | 55.86 | 55.50 | 55.71 | 37,267,208 | +0.55(+1.00%) |
May 13, 2019 | 55.43 | 55.51 | 55.07 | 55.16 | 48,880,052 | -1.31(-2.33%) |
May 10, 2019 | 56.05 | 56.49 | 55.73 | 56.47 | 40,453,216 | +0.41(+0.74%) |
May 09, 2019 | 55.70 | 56.12 | 55.52 | 56.06 | 33,539,176 | -0.26(-0.46%) |
May 08, 2019 | 56.44 | 56.52 | 56.16 | 56.32 | 35,895,544 | +0.07(+0.12%) |
May 07, 2019 | 56.73 | 56.78 | 56.07 | 56.25 | 35,471,092 | -1.00(-1.75%) |
May 06, 2019 | 56.64 | 57.33 | 56.62 | 57.25 | 28,506,344 | -0.66(-1.13%) |
May 03, 2019 | 57.56 | 57.91 | 57.53 | 57.91 | 25,586,706 | +0.61(+1.07%) |
May 02, 2019 | 57.43 | 57.46 | 57.14 | 57.29 | 24,433,728 | -0.09(-0.15%) |
May 01, 2019 | 57.79 | 57.90 | 57.34 | 57.38 | 29,929,028 | -0.33(-0.57%) |
Apr 30, 2019 | 57.66 | 57.80 | 57.47 | 57.71 | 42,394,320 | +0.03(+0.06%) |
Apr 29, 2019 | 57.47 | 57.69 | 57.42 | 57.67 | 19,658,218 | +0.23(+0.41%) |
Apr 26, 2019 | 57.31 | 57.45 | 57.22 | 57.44 | 20,483,084 | +0.23(+0.41%) |
Apr 25, 2019 | 57.07 | 57.22 | 57.02 | 57.21 | 18,533,346 | -0.04(-0.08%) |
Apr 24, 2019 | 57.34 | 57.40 | 57.14 | 57.25 | 30,561,510 | -0.40(-0.69%) |
Apr 23, 2019 | 57.43 | 57.67 | 57.40 | 57.65 | 20,524,376 | +0.11(+0.20%) |
Apr 22, 2019 | 57.45 | 57.63 | 57.41 | 57.53 | 24,683,664 | -0.09(-0.16%) |
Apr 18, 2019 | 57.66 | 57.70 | 57.49 | 57.63 | 25,212,692 | -0.03(-0.06%) |
Apr 17, 2019 | 57.79 | 57.80 | 57.57 | 57.66 | 27,232,580 | +0.16(+0.29%) |
Apr 16, 2019 | 57.68 | 57.69 | 57.46 | 57.50 | 23,088,812 | +0.04(+0.08%) |
Apr 15, 2019 | 57.47 | 57.49 | 57.34 | 57.46 | 13,428,913 | +0.03(+0.05%) |
Apr 12, 2019 | 57.41 | 57.46 | 57.30 | 57.43 | 36,450,120 | +0.40(+0.70%) |
Apr 11, 2019 | 57.09 | 57.16 | 56.92 | 57.03 | 18,867,996 | -0.12(-0.21%) |
Apr 10, 2019 | 57.02 | 57.17 | 56.95 | 57.15 | 29,256,244 | +0.22(+0.38%) |
Apr 09, 2019 | 57.09 | 57.10 | 56.91 | 56.94 | 19,753,344 | -0.36(-0.63%) |
Apr 08, 2019 | 57.26 | 57.30 | 57.12 | 57.30 | 24,831,098 | +0.03(+0.06%) |
Apr 05, 2019 | 57.08 | 57.27 | 57.08 | 57.27 | 32,194,134 | +0.15(+0.26%) |
Apr 04, 2019 | 57.04 | 57.16 | 57.02 | 57.12 | 27,279,422 | -0.12(-0.21%) |
Apr 03, 2019 | 57.20 | 57.38 | 57.13 | 57.24 | 29,467,198 | +0.44(+0.78%) |
Apr 02, 2019 | 56.70 | 56.83 | 56.56 | 56.80 | 21,065,468 | +0.02(+0.03%) |
Apr 01, 2019 | 56.60 | 56.80 | 56.52 | 56.78 | 38,440,428 | +0.72(+1.28%) |
Mar 29, 2019 | 56.07 | 56.10 | 55.81 | 56.07 | 27,098,264 | +0.23(+0.42%) |
Mar 28, 2019 | 55.87 | 55.94 | 55.63 | 55.83 | 19,124,304 | -0.14(-0.25%) |
Mar 27, 2019 | 56.09 | 56.16 | 55.59 | 55.97 | 25,187,626 | +0.03(+0.05%) |
Mar 26, 2019 | 56.07 | 56.13 | 55.84 | 55.94 | 42,496,692 | +0.28(+0.50%) |
Mar 25, 2019 | 55.55 | 55.71 | 55.41 | 55.67 | 30,897,372 | +0.08(+0.14%) |
Mar 22, 2019 | 56.06 | 56.15 | 55.56 | 55.59 | 41,871,764 | -1.09(-1.92%) |
Mar 21, 2019 | 56.33 | 56.73 | 56.32 | 56.68 | 40,127,548 | -0.03(-0.06%) |
Mar 20, 2019 | 56.47 | 56.98 | 56.28 | 56.71 | 38,333,852 | +0.03(+0.05%) |
Mar 19, 2019 | 56.91 | 56.95 | 56.57 | 56.69 | 37,129,348 | +0.11(+0.20%) |
Mar 18, 2019 | 56.47 | 56.60 | 56.38 | 56.58 | 32,084,824 | +0.20(+0.35%) |
Mar 15, 2019 | 56.16 | 56.39 | 56.12 | 56.38 | 51,216,792 | +0.61(+1.08%) |
Mar 14, 2019 | 55.75 | 55.88 | 55.66 | 55.77 | 24,133,842 | -0.01(-0.02%) |
Mar 13, 2019 | 55.51 | 55.83 | 55.51 | 55.78 | 20,657,272 | +0.48(+0.86%) |
Mar 12, 2019 | 55.31 | 55.42 | 55.24 | 55.30 | 36,509,964 | -0.03(-0.06%) |
Mar 11, 2019 | 54.90 | 55.36 | 54.90 | 55.34 | 18,746,858 | +0.48(+0.87%) |
Mar 08, 2019 | 54.52 | 54.86 | 54.51 | 54.86 | 24,788,700 | +0.01(+0.02%) |
Mar 07, 2019 | 55.32 | 55.38 | 54.85 | 54.86 | 34,064,796 | -0.71(-1.28%) |
Mar 06, 2019 | 55.80 | 55.81 | 55.54 | 55.56 | 16,265,596 | -0.14(-0.25%) |
Mar 05, 2019 | 55.63 | 55.85 | 55.56 | 55.70 | 25,815,520 | +0.05(+0.09%) |
Mar 04, 2019 | 55.91 | 55.94 | 55.43 | 55.65 | 25,746,624 | -0.21(-0.37%) |