Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 59.38 | 60.05 | 59.18 | 59.96 | 4,083,226 | +0.69(+1.17%) |
May 30, 2019 | 59.95 | 60.29 | 59.04 | 59.26 | 4,571,168 | -0.73(-1.21%) |
May 29, 2019 | 61.03 | 61.13 | 59.91 | 59.99 | 3,936,438 | -0.82(-1.35%) |
May 28, 2019 | 62.13 | 62.13 | 60.79 | 60.81 | 7,092,365 | -1.17(-1.89%) |
May 24, 2019 | 62.33 | 62.45 | 61.95 | 61.98 | 2,611,890 | -0.26(-0.42%) |
May 23, 2019 | 61.75 | 62.32 | 61.58 | 62.25 | 4,103,933 | +0.57(+0.93%) |
May 22, 2019 | 61.19 | 61.85 | 61.07 | 61.67 | 3,551,611 | +0.48(+0.78%) |
May 21, 2019 | 60.71 | 61.47 | 60.41 | 61.19 | 4,395,228 | +0.54(+0.89%) |
May 20, 2019 | 60.44 | 60.93 | 60.25 | 60.65 | 3,388,801 | +0.36(+0.60%) |
May 17, 2019 | 59.59 | 60.44 | 59.55 | 60.29 | 3,102,544 | +0.22(+0.37%) |
May 16, 2019 | 59.20 | 60.13 | 59.07 | 60.07 | 3,334,793 | +0.82(+1.39%) |
May 15, 2019 | 59.65 | 59.75 | 59.25 | 59.25 | 3,599,977 | -0.24(-0.40%) |
May 14, 2019 | 60.20 | 60.31 | 59.39 | 59.49 | 3,645,856 | -0.81(-1.34%) |
May 13, 2019 | 59.26 | 60.43 | 59.26 | 60.29 | 4,416,471 | +0.83(+1.39%) |
May 10, 2019 | 58.43 | 59.49 | 58.27 | 59.46 | 2,929,003 | +0.96(+1.65%) |
May 09, 2019 | 58.82 | 59.01 | 57.91 | 58.50 | 4,579,643 | -0.37(-0.62%) |
May 08, 2019 | 59.81 | 59.97 | 58.82 | 58.86 | 3,988,006 | -0.98(-1.64%) |
May 07, 2019 | 60.12 | 60.20 | 59.52 | 59.84 | 4,620,006 | -0.36(-0.60%) |
May 06, 2019 | 61.24 | 61.24 | 60.13 | 60.20 | 4,671,981 | -1.04(-1.69%) |
May 03, 2019 | 60.42 | 61.43 | 60.29 | 61.24 | 3,920,092 | -0.15(-0.25%) |
May 02, 2019 | 61.63 | 61.72 | 60.98 | 61.39 | 3,072,425 | -0.13(-0.21%) |
May 01, 2019 | 61.81 | 62.09 | 61.34 | 61.52 | 3,609,148 | -0.58(-0.94%) |
Apr 30, 2019 | 60.84 | 62.13 | 60.77 | 62.10 | 4,212,971 | +1.36(+2.23%) |
Apr 29, 2019 | 61.02 | 61.09 | 60.44 | 60.75 | 3,258,587 | -0.49(-0.81%) |
Apr 26, 2019 | 61.26 | 61.65 | 61.14 | 61.24 | 2,134,527 | +0.19(+0.31%) |
Apr 25, 2019 | 60.57 | 61.27 | 60.41 | 61.05 | 2,778,435 | +0.21(+0.34%) |
Apr 24, 2019 | 60.24 | 60.91 | 60.12 | 60.84 | 3,556,705 | +0.67(+1.11%) |
Apr 23, 2019 | 59.61 | 60.28 | 59.49 | 60.17 | 3,665,075 | +0.60(+1.00%) |
Apr 22, 2019 | 59.67 | 59.86 | 59.34 | 59.57 | 2,948,400 | -0.18(-0.29%) |
Apr 18, 2019 | 60.03 | 60.35 | 59.73 | 59.75 | 4,147,426 | -0.28(-0.46%) |
Apr 17, 2019 | 59.99 | 60.37 | 59.55 | 60.03 | 3,790,528 | +0.12(+0.20%) |
Apr 16, 2019 | 60.99 | 61.40 | 59.84 | 59.91 | 3,861,156 | -1.24(-2.02%) |
Apr 15, 2019 | 61.05 | 61.34 | 60.75 | 61.14 | 4,216,432 | +0.18(+0.30%) |
Apr 12, 2019 | 60.73 | 61.01 | 60.31 | 60.96 | 2,586,686 | +0.11(+0.18%) |
Apr 11, 2019 | 60.51 | 60.86 | 60.36 | 60.85 | 2,720,850 | +0.37(+0.62%) |
Apr 10, 2019 | 61.01 | 61.31 | 60.24 | 60.47 | 5,600,185 | -0.45(-0.73%) |
Apr 09, 2019 | 61.09 | 61.27 | 60.62 | 60.92 | 4,103,139 | -0.22(-0.37%) |
Apr 08, 2019 | 61.62 | 61.65 | 60.93 | 61.14 | 4,420,902 | -0.64(-1.03%) |
Apr 05, 2019 | 61.34 | 61.81 | 60.96 | 61.78 | 5,615,376 | +0.45(+0.74%) |
Apr 04, 2019 | 61.49 | 61.50 | 60.84 | 61.33 | 3,387,532 | -0.05(-0.08%) |
Apr 03, 2019 | 61.29 | 61.62 | 60.80 | 61.38 | 4,211,268 | -0.01(-0.01%) |
Apr 02, 2019 | 61.25 | 61.41 | 60.63 | 61.38 | 4,933,804 | +0.22(+0.37%) |
Apr 01, 2019 | 61.07 | 61.28 | 60.43 | 61.16 | 4,374,680 | +0.02(+0.04%) |
Mar 29, 2019 | 60.22 | 61.22 | 59.99 | 61.14 | 6,279,947 | +0.79(+1.31%) |
Mar 28, 2019 | 61.26 | 61.45 | 60.28 | 60.35 | 5,311,990 | -0.93(-1.52%) |
Mar 27, 2019 | 61.18 | 61.34 | 60.85 | 61.28 | 5,593,300 | -0.03(-0.05%) |
Mar 26, 2019 | 60.65 | 61.35 | 60.44 | 61.31 | 3,333,237 | +0.75(+1.24%) |
Mar 25, 2019 | 60.39 | 60.64 | 59.97 | 60.56 | 4,727,993 | +0.34(+0.56%) |
Mar 22, 2019 | 59.96 | 60.52 | 59.85 | 60.23 | 6,676,057 | +0.33(+0.55%) |
Mar 21, 2019 | 59.90 | 60.20 | 59.74 | 59.90 | 5,077,602 | +0.14(+0.23%) |
Mar 20, 2019 | 60.17 | 60.17 | 59.63 | 59.77 | 5,837,802 | -0.20(-0.33%) |
Mar 19, 2019 | 61.14 | 61.19 | 59.81 | 59.96 | 7,185,551 | -1.13(-1.85%) |
Mar 18, 2019 | 61.49 | 61.54 | 60.83 | 61.10 | 4,761,856 | -0.34(-0.56%) |
Mar 15, 2019 | 60.96 | 61.58 | 60.80 | 61.44 | 16,816,160 | +0.32(+0.52%) |
Mar 14, 2019 | 61.09 | 61.20 | 60.66 | 61.12 | 6,420,817 | +0.27(+0.45%) |
Mar 13, 2019 | 60.89 | 61.03 | 60.72 | 60.85 | 6,020,525 | -0.02(-0.04%) |
Mar 12, 2019 | 61.01 | 61.14 | 60.64 | 60.87 | 5,134,986 | +0.01(+0.01%) |
Mar 11, 2019 | 60.31 | 61.00 | 60.31 | 60.87 | 4,673,357 | +0.47(+0.78%) |
Mar 08, 2019 | 60.79 | 60.89 | 59.92 | 60.40 | 4,707,797 | -0.31(-0.51%) |
Mar 07, 2019 | 60.70 | 60.99 | 60.49 | 60.71 | 5,320,180 | +0.23(+0.38%) |
Mar 06, 2019 | 60.26 | 60.69 | 60.01 | 60.47 | 6,223,115 | +0.30(+0.50%) |
Mar 05, 2019 | 60.03 | 60.58 | 59.91 | 60.17 | 7,632,993 | +0.14(+0.24%) |
Mar 04, 2019 | 59.75 | 60.03 | 59.12 | 60.03 | 5,773,225 | +0.38(+0.64%) |