Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 53.42 | 54.52 | 53.35 | 54.24 | 2,163,447 | +0.84(+1.57%) |
May 30, 2019 | 53.23 | 53.92 | 53.03 | 53.40 | 1,385,966 | +0.32(+0.61%) |
May 29, 2019 | 53.77 | 53.83 | 52.93 | 53.07 | 2,069,404 | -0.73(-1.35%) |
May 28, 2019 | 54.59 | 54.94 | 53.79 | 53.80 | 2,754,681 | -0.61(-1.12%) |
May 24, 2019 | 54.44 | 54.77 | 54.32 | 54.41 | 1,692,456 | -0.04(-0.07%) |
May 23, 2019 | 53.76 | 54.46 | 53.56 | 54.45 | 3,032,660 | +0.66(+1.23%) |
May 22, 2019 | 53.45 | 53.79 | 53.09 | 53.78 | 2,218,286 | +0.52(+0.97%) |
May 21, 2019 | 52.80 | 53.41 | 52.70 | 53.27 | 2,067,514 | +0.57(+1.08%) |
May 20, 2019 | 53.44 | 53.65 | 52.53 | 52.70 | 2,325,558 | -0.74(-1.39%) |
May 17, 2019 | 53.30 | 53.47 | 52.98 | 53.44 | 1,852,680 | -0.03(-0.06%) |
May 16, 2019 | 53.42 | 53.80 | 53.28 | 53.47 | 2,533,116 | +0.03(+0.06%) |
May 15, 2019 | 53.24 | 53.61 | 53.00 | 53.44 | 3,395,192 | +0.20(+0.38%) |
May 14, 2019 | 52.90 | 53.29 | 52.78 | 53.24 | 2,853,857 | +0.39(+0.74%) |
May 13, 2019 | 52.43 | 53.02 | 52.26 | 52.84 | 4,710,662 | +0.20(+0.38%) |
May 10, 2019 | 51.96 | 52.66 | 51.83 | 52.64 | 3,243,097 | +0.68(+1.31%) |
May 09, 2019 | 51.53 | 52.10 | 51.08 | 51.96 | 4,417,823 | +0.42(+0.81%) |
May 08, 2019 | 51.58 | 52.30 | 51.45 | 51.55 | 4,308,640 | +0.15(+0.29%) |
May 07, 2019 | 52.46 | 52.59 | 51.36 | 51.40 | 19,089,510 | -2.57(-4.76%) |
May 06, 2019 | 54.09 | 54.54 | 53.89 | 53.97 | 1,597,152 | -0.26(-0.48%) |
May 03, 2019 | 54.37 | 54.55 | 54.12 | 54.23 | 1,501,770 | +0.05(+0.10%) |
May 02, 2019 | 54.25 | 55.43 | 53.98 | 54.18 | 2,875,965 | +0.18(+0.33%) |
May 01, 2019 | 53.96 | 54.66 | 53.87 | 54.00 | 1,799,208 | -0.01(-0.01%) |
Apr 30, 2019 | 53.61 | 54.23 | 53.23 | 54.01 | 2,446,655 | +0.57(+1.06%) |
Apr 29, 2019 | 54.21 | 54.31 | 53.44 | 53.44 | 1,367,330 | -0.83(-1.53%) |
Apr 26, 2019 | 54.12 | 54.45 | 53.89 | 54.27 | 1,012,986 | +0.38(+0.71%) |
Apr 25, 2019 | 53.60 | 54.11 | 53.32 | 53.89 | 1,176,385 | +0.12(+0.23%) |
Apr 24, 2019 | 53.29 | 54.05 | 53.15 | 53.76 | 1,849,444 | +0.66(+1.25%) |
Apr 23, 2019 | 52.52 | 53.17 | 52.32 | 53.10 | 2,132,871 | +0.90(+1.72%) |
Apr 22, 2019 | 52.66 | 52.70 | 51.68 | 52.20 | 1,970,607 | -0.49(-0.93%) |
Apr 18, 2019 | 52.26 | 52.84 | 52.26 | 52.69 | 2,294,923 | +0.58(+1.12%) |
Apr 17, 2019 | 53.26 | 53.29 | 52.11 | 52.11 | 2,922,407 | -1.21(-2.26%) |
Apr 16, 2019 | 54.90 | 54.93 | 53.07 | 53.32 | 2,534,164 | -1.57(-2.86%) |
Apr 15, 2019 | 54.89 | 54.94 | 54.54 | 54.89 | 2,241,790 | +0.05(+0.10%) |
Apr 12, 2019 | 54.86 | 54.86 | 54.38 | 54.83 | 2,456,579 | -0.07(-0.13%) |
Apr 11, 2019 | 55.32 | 55.58 | 54.78 | 54.90 | 2,427,773 | -0.28(-0.50%) |
Apr 10, 2019 | 55.00 | 55.33 | 54.85 | 55.18 | 1,787,831 | +0.44(+0.80%) |
Apr 09, 2019 | 55.36 | 55.42 | 54.65 | 54.74 | 1,785,747 | -0.62(-1.13%) |
Apr 08, 2019 | 55.52 | 55.69 | 55.15 | 55.36 | 1,387,172 | -0.22(-0.39%) |
Apr 05, 2019 | 55.09 | 55.59 | 55.06 | 55.58 | 1,460,110 | +0.38(+0.68%) |
Apr 04, 2019 | 55.38 | 55.42 | 54.86 | 55.20 | 1,577,366 | -0.12(-0.22%) |
Apr 03, 2019 | 55.72 | 55.72 | 55.17 | 55.32 | 2,426,605 | -0.46(-0.83%) |
Apr 02, 2019 | 55.78 | 55.85 | 55.14 | 55.78 | 2,595,504 | -0.14(-0.25%) |
Apr 01, 2019 | 56.52 | 56.53 | 55.39 | 55.92 | 2,661,321 | -0.64(-1.13%) |
Mar 29, 2019 | 56.78 | 56.78 | 55.98 | 56.56 | 3,352,258 | -0.06(-0.11%) |
Mar 28, 2019 | 56.65 | 56.65 | 56.16 | 56.63 | 3,067,238 | +0.32(+0.57%) |
Mar 27, 2019 | 56.76 | 56.83 | 56.04 | 56.30 | 2,309,195 | -0.41(-0.72%) |
Mar 26, 2019 | 56.31 | 56.76 | 56.22 | 56.71 | 2,365,401 | +0.56(+1.00%) |
Mar 25, 2019 | 55.64 | 56.40 | 55.34 | 56.15 | 1,705,852 | +0.50(+0.90%) |
Mar 22, 2019 | 55.61 | 56.31 | 55.58 | 55.65 | 2,209,736 | +0.10(+0.18%) |
Mar 21, 2019 | 54.29 | 55.58 | 54.29 | 55.55 | 2,342,034 | +1.33(+2.45%) |
Mar 20, 2019 | 53.71 | 54.58 | 53.63 | 54.23 | 2,061,823 | +0.53(+0.98%) |
Mar 19, 2019 | 54.30 | 54.36 | 53.51 | 53.70 | 2,668,711 | -0.74(-1.35%) |
Mar 18, 2019 | 54.68 | 54.88 | 54.05 | 54.43 | 2,747,939 | -0.18(-0.32%) |
Mar 15, 2019 | 55.15 | 55.28 | 54.50 | 54.61 | 4,649,329 | -0.51(-0.93%) |
Mar 14, 2019 | 54.86 | 55.12 | 54.62 | 55.12 | 2,292,017 | +0.47(+0.86%) |
Mar 13, 2019 | 54.76 | 55.12 | 54.54 | 54.66 | 2,761,096 | -0.05(-0.08%) |
Mar 12, 2019 | 54.33 | 54.76 | 54.24 | 54.70 | 2,226,310 | +0.48(+0.89%) |
Mar 11, 2019 | 53.60 | 54.25 | 53.55 | 54.22 | 2,189,311 | +0.75(+1.40%) |
Mar 08, 2019 | 53.31 | 53.66 | 53.11 | 53.47 | 1,523,033 | +0.22(+0.42%) |
Mar 07, 2019 | 53.46 | 53.80 | 53.15 | 53.25 | 2,934,197 | -0.04(-0.07%) |
Mar 06, 2019 | 53.55 | 53.78 | 53.28 | 53.28 | 1,842,793 | -0.22(-0.42%) |
Mar 05, 2019 | 53.17 | 53.71 | 53.09 | 53.51 | 2,025,270 | +0.20(+0.37%) |
Mar 04, 2019 | 53.05 | 53.31 | 52.64 | 53.31 | 2,635,191 | +0.31(+0.58%) |