Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 62.58 | 62.71 | 61.63 | 61.79 | 3,415,619 | -1.09(-1.74%) |
May 30, 2019 | 62.30 | 62.90 | 62.30 | 62.88 | 2,046,218 | +0.78(+1.26%) |
May 29, 2019 | 62.05 | 62.32 | 61.81 | 62.10 | 3,978,818 | -0.12(-0.20%) |
May 28, 2019 | 63.27 | 63.55 | 62.19 | 62.22 | 3,749,592 | -0.97(-1.53%) |
May 24, 2019 | 63.81 | 63.90 | 63.14 | 63.19 | 2,555,207 | -0.49(-0.77%) |
May 23, 2019 | 63.34 | 63.70 | 63.11 | 63.68 | 3,143,171 | +0.20(+0.31%) |
May 22, 2019 | 63.25 | 63.59 | 63.03 | 63.48 | 4,352,210 | +0.00(+0.00%) |
May 21, 2019 | 63.64 | 63.82 | 63.45 | 63.48 | 2,859,983 | -0.15(-0.24%) |
May 20, 2019 | 63.97 | 64.41 | 63.53 | 63.63 | 3,549,205 | -0.24(-0.38%) |
May 17, 2019 | 63.86 | 64.21 | 63.65 | 63.87 | 3,114,542 | -0.47(-0.73%) |
May 16, 2019 | 63.68 | 64.87 | 63.53 | 64.34 | 4,035,356 | +1.03(+1.63%) |
May 15, 2019 | 63.17 | 63.39 | 63.00 | 63.31 | 5,019,112 | +0.17(+0.27%) |
May 14, 2019 | 63.45 | 63.87 | 63.13 | 63.14 | 3,184,612 | -0.36(-0.57%) |
May 13, 2019 | 62.90 | 63.58 | 62.66 | 63.51 | 2,931,048 | +0.05(+0.08%) |
May 10, 2019 | 62.62 | 63.53 | 62.37 | 63.45 | 2,638,025 | +0.58(+0.92%) |
May 09, 2019 | 62.78 | 63.08 | 62.40 | 62.88 | 2,721,450 | -0.12(-0.20%) |
May 08, 2019 | 62.67 | 63.45 | 62.17 | 63.00 | 3,688,965 | +0.43(+0.68%) |
May 07, 2019 | 63.25 | 63.53 | 61.72 | 62.58 | 4,648,503 | -1.05(-1.65%) |
May 06, 2019 | 63.48 | 63.70 | 63.19 | 63.62 | 2,685,488 | -0.23(-0.36%) |
May 03, 2019 | 63.77 | 63.95 | 63.53 | 63.85 | 2,745,633 | +0.12(+0.18%) |
May 02, 2019 | 63.29 | 63.83 | 63.22 | 63.74 | 2,490,097 | +0.47(+0.74%) |
May 01, 2019 | 63.97 | 64.32 | 63.22 | 63.27 | 4,416,029 | -1.33(-2.06%) |
Apr 30, 2019 | 63.46 | 64.65 | 63.22 | 64.60 | 4,563,731 | +1.25(+1.98%) |
Apr 29, 2019 | 63.23 | 63.53 | 62.82 | 63.35 | 3,812,909 | +0.07(+0.11%) |
Apr 26, 2019 | 61.75 | 63.45 | 61.66 | 63.28 | 6,711,010 | +2.32(+3.80%) |
Apr 25, 2019 | 60.79 | 61.21 | 60.38 | 60.96 | 3,595,656 | -0.15(-0.25%) |
Apr 24, 2019 | 60.87 | 61.66 | 60.54 | 61.11 | 4,057,400 | -0.13(-0.22%) |
Apr 23, 2019 | 61.53 | 61.93 | 61.12 | 61.25 | 3,817,549 | -0.52(-0.85%) |
Apr 22, 2019 | 61.56 | 62.18 | 61.55 | 61.77 | 4,396,407 | +0.22(+0.36%) |
Apr 18, 2019 | 61.24 | 61.58 | 61.03 | 61.55 | 3,796,134 | +0.59(+0.98%) |
Apr 17, 2019 | 61.14 | 61.20 | 60.84 | 60.95 | 2,967,454 | +0.06(+0.10%) |
Apr 16, 2019 | 60.61 | 61.09 | 60.61 | 60.89 | 3,609,459 | +0.29(+0.48%) |
Apr 15, 2019 | 60.42 | 60.76 | 60.35 | 60.60 | 3,296,700 | -0.05(-0.09%) |
Apr 12, 2019 | 59.98 | 60.65 | 59.70 | 60.65 | 4,364,964 | +0.60(+1.00%) |
Apr 11, 2019 | 60.25 | 60.40 | 59.75 | 60.05 | 2,844,707 | -0.02(-0.03%) |
Apr 10, 2019 | 60.02 | 60.32 | 59.81 | 60.07 | 2,293,914 | +0.00(+0.00%) |
Apr 09, 2019 | 59.81 | 60.10 | 59.62 | 60.07 | 2,383,447 | +0.08(+0.13%) |
Apr 08, 2019 | 60.02 | 60.13 | 59.76 | 59.99 | 1,902,687 | +0.09(+0.15%) |
Apr 05, 2019 | 59.57 | 59.90 | 59.49 | 59.90 | 2,246,034 | +0.33(+0.55%) |
Apr 04, 2019 | 59.97 | 59.97 | 59.31 | 59.58 | 2,881,986 | -0.24(-0.40%) |
Apr 03, 2019 | 60.17 | 60.21 | 59.59 | 59.81 | 4,298,714 | -0.48(-0.80%) |
Apr 02, 2019 | 60.16 | 60.57 | 59.79 | 60.30 | 3,548,951 | +0.06(+0.10%) |
Apr 01, 2019 | 60.31 | 60.43 | 59.82 | 60.24 | 4,693,740 | -0.21(-0.35%) |
Mar 29, 2019 | 59.53 | 60.51 | 59.42 | 60.45 | 5,214,214 | +1.03(+1.74%) |
Mar 28, 2019 | 59.20 | 59.58 | 59.20 | 59.42 | 3,354,946 | +0.32(+0.54%) |
Mar 27, 2019 | 59.12 | 59.40 | 58.62 | 59.10 | 3,309,567 | +0.08(+0.13%) |
Mar 26, 2019 | 58.75 | 59.36 | 58.62 | 59.02 | 2,604,842 | +0.58(+1.00%) |
Mar 25, 2019 | 58.13 | 58.62 | 58.06 | 58.44 | 3,370,484 | +0.23(+0.39%) |
Mar 22, 2019 | 58.02 | 58.59 | 57.51 | 58.21 | 3,262,753 | +0.15(+0.26%) |
Mar 21, 2019 | 57.33 | 58.16 | 57.28 | 58.06 | 3,167,731 | +0.63(+1.11%) |
Mar 20, 2019 | 58.10 | 58.10 | 57.23 | 57.42 | 4,296,047 | -0.56(-0.97%) |
Mar 19, 2019 | 58.39 | 58.39 | 57.71 | 57.99 | 5,242,492 | -0.48(-0.81%) |
Mar 18, 2019 | 59.31 | 59.40 | 58.30 | 58.46 | 3,304,267 | -0.80(-1.35%) |
Mar 15, 2019 | 58.53 | 59.27 | 58.39 | 59.27 | 7,529,866 | +0.84(+1.43%) |
Mar 14, 2019 | 58.60 | 58.78 | 58.26 | 58.43 | 3,734,521 | -0.24(-0.41%) |
Mar 13, 2019 | 58.04 | 58.75 | 58.04 | 58.67 | 4,415,951 | +0.69(+1.19%) |
Mar 12, 2019 | 58.18 | 58.56 | 57.85 | 57.98 | 2,837,888 | -0.10(-0.17%) |
Mar 11, 2019 | 57.59 | 58.11 | 57.52 | 58.08 | 3,087,036 | +0.44(+0.77%) |
Mar 08, 2019 | 57.71 | 58.04 | 57.27 | 57.64 | 2,932,690 | +0.01(+0.02%) |
Mar 07, 2019 | 57.54 | 57.98 | 57.13 | 57.63 | 4,950,077 | -0.24(-0.41%) |
Mar 06, 2019 | 57.96 | 58.13 | 57.43 | 57.87 | 3,134,175 | -0.10(-0.17%) |
Mar 05, 2019 | 58.26 | 58.37 | 57.81 | 57.96 | 3,950,230 | -0.27(-0.47%) |
Mar 04, 2019 | 58.48 | 58.50 | 57.72 | 58.24 | 3,800,884 | +0.03(+0.05%) |