Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 55.22 | 55.61 | 55.10 | 55.26 | 31,624,254 | -0.74(-1.33%) |
May 30, 2019 | 55.94 | 56.28 | 55.73 | 56.01 | 18,077,324 | +0.07(+0.13%) |
May 29, 2019 | 56.57 | 56.68 | 55.53 | 55.93 | 36,263,552 | -0.98(-1.72%) |
May 28, 2019 | 57.01 | 57.76 | 56.87 | 56.91 | 20,974,706 | +0.05(+0.08%) |
May 24, 2019 | 57.53 | 57.65 | 56.77 | 56.87 | 18,573,292 | -0.34(-0.59%) |
May 23, 2019 | 57.24 | 57.44 | 56.59 | 57.20 | 25,236,852 | -0.52(-0.91%) |
May 22, 2019 | 57.50 | 58.12 | 57.48 | 57.73 | 18,845,966 | +0.07(+0.12%) |
May 21, 2019 | 57.66 | 57.83 | 57.10 | 57.66 | 20,586,400 | +0.27(+0.46%) |
May 20, 2019 | 57.58 | 57.58 | 56.84 | 57.39 | 30,633,418 | -0.98(-1.68%) |
May 17, 2019 | 58.72 | 59.25 | 58.25 | 58.37 | 25,389,106 | -0.79(-1.33%) |
May 16, 2019 | 58.52 | 59.64 | 58.36 | 59.16 | 35,335,168 | +0.68(+1.17%) |
May 15, 2019 | 56.06 | 58.85 | 56.01 | 58.47 | 59,368,860 | +2.29(+4.08%) |
May 14, 2019 | 57.05 | 57.18 | 56.11 | 56.18 | 40,432,952 | -0.59(-1.03%) |
May 13, 2019 | 57.20 | 57.53 | 56.21 | 56.76 | 45,682,352 | -1.55(-2.66%) |
May 10, 2019 | 58.38 | 58.75 | 57.25 | 58.32 | 31,684,324 | -0.02(-0.03%) |
May 09, 2019 | 58.06 | 58.64 | 57.67 | 58.33 | 29,582,294 | -0.14(-0.24%) |
May 08, 2019 | 58.80 | 59.15 | 58.31 | 58.47 | 25,545,386 | -0.40(-0.69%) |
May 07, 2019 | 59.22 | 59.67 | 58.18 | 58.88 | 36,645,112 | -0.73(-1.22%) |
May 06, 2019 | 58.53 | 59.70 | 58.49 | 59.60 | 31,801,858 | +0.20(+0.33%) |
May 03, 2019 | 58.80 | 59.50 | 58.61 | 59.41 | 41,633,728 | +1.15(+1.98%) |
May 02, 2019 | 58.56 | 58.90 | 57.85 | 58.26 | 45,124,792 | -0.34(-0.58%) |
May 01, 2019 | 59.81 | 59.89 | 58.52 | 58.60 | 74,416,648 | -1.28(-2.14%) |
Apr 30, 2019 | 59.46 | 59.98 | 59.08 | 59.88 | 133,310,848 | -4.86(-7.50%) |
Apr 29, 2019 | 63.95 | 64.77 | 63.51 | 64.74 | 72,233,032 | +0.94(+1.47%) |
Apr 26, 2019 | 63.60 | 63.87 | 63.18 | 63.80 | 27,259,250 | +0.50(+0.80%) |
Apr 25, 2019 | 63.44 | 63.57 | 62.83 | 63.29 | 31,372,586 | +0.36(+0.58%) |
Apr 24, 2019 | 63.46 | 63.63 | 62.92 | 62.93 | 23,417,606 | -0.53(-0.83%) |
Apr 23, 2019 | 62.76 | 63.65 | 62.53 | 63.46 | 31,903,514 | +0.84(+1.34%) |
Apr 22, 2019 | 61.76 | 62.65 | 61.60 | 62.62 | 19,107,786 | +0.61(+0.99%) |
Apr 18, 2019 | 62.18 | 62.23 | 61.90 | 62.00 | 24,782,410 | +0.07(+0.11%) |
Apr 17, 2019 | 61.78 | 62.18 | 61.57 | 61.94 | 29,460,854 | +0.41(+0.67%) |
Apr 16, 2019 | 61.43 | 61.73 | 61.18 | 61.52 | 22,634,448 | +0.27(+0.44%) |
Apr 15, 2019 | 61.13 | 61.39 | 60.66 | 61.26 | 23,825,754 | +0.19(+0.31%) |
Apr 12, 2019 | 60.71 | 61.08 | 60.59 | 61.07 | 24,339,904 | +0.66(+1.09%) |
Apr 11, 2019 | 60.38 | 60.57 | 60.16 | 60.41 | 17,014,206 | +0.16(+0.26%) |
Apr 10, 2019 | 60.19 | 60.38 | 59.96 | 60.25 | 15,514,606 | +0.19(+0.31%) |
Apr 09, 2019 | 60.03 | 60.29 | 59.85 | 60.07 | 19,694,018 | -0.28(-0.46%) |
Apr 08, 2019 | 60.49 | 60.63 | 60.17 | 60.34 | 21,776,304 | -0.16(-0.26%) |
Apr 05, 2019 | 60.90 | 60.95 | 60.43 | 60.50 | 20,042,978 | -0.40(-0.66%) |
Apr 04, 2019 | 60.50 | 60.96 | 60.38 | 60.90 | 21,041,482 | +0.43(+0.71%) |
Apr 03, 2019 | 60.57 | 60.96 | 60.18 | 60.47 | 22,215,748 | +0.26(+0.44%) |
Apr 02, 2019 | 59.93 | 60.22 | 59.49 | 60.21 | 18,305,906 | +0.33(+0.55%) |
Apr 01, 2019 | 59.31 | 59.94 | 59.25 | 59.88 | 28,355,486 | +1.10(+1.88%) |
Mar 29, 2019 | 58.94 | 59.13 | 58.25 | 58.78 | 30,927,456 | +0.23(+0.39%) |
Mar 28, 2019 | 58.71 | 58.80 | 58.10 | 58.55 | 22,426,590 | -0.29(-0.49%) |
Mar 27, 2019 | 59.53 | 59.53 | 58.14 | 58.83 | 29,460,774 | -0.59(-0.99%) |
Mar 26, 2019 | 60.19 | 60.31 | 59.02 | 59.42 | 30,709,966 | -0.38(-0.63%) |
Mar 25, 2019 | 59.91 | 60.40 | 59.43 | 59.80 | 27,603,304 | -0.51(-0.85%) |
Mar 22, 2019 | 61.37 | 61.61 | 60.23 | 60.31 | 34,461,508 | -1.42(-2.30%) |
Mar 21, 2019 | 60.93 | 61.75 | 60.76 | 61.74 | 28,177,202 | +0.71(+1.16%) |
Mar 20, 2019 | 60.00 | 61.43 | 59.91 | 61.03 | 41,546,968 | +0.98(+1.63%) |
Mar 19, 2019 | 59.52 | 60.10 | 59.40 | 60.05 | 29,816,802 | +0.69(+1.17%) |
Mar 18, 2019 | 59.42 | 59.68 | 59.01 | 59.36 | 24,470,814 | -0.09(-0.15%) |
Mar 15, 2019 | 59.83 | 60.02 | 59.28 | 59.45 | 51,925,528 | -0.11(-0.19%) |
Mar 14, 2019 | 59.88 | 60.17 | 59.49 | 59.56 | 27,324,384 | -0.33(-0.54%) |
Mar 13, 2019 | 60.23 | 60.29 | 59.83 | 59.88 | 25,910,704 | +0.09(+0.15%) |
Mar 12, 2019 | 59.05 | 60.22 | 59.05 | 59.79 | 42,254,900 | +0.90(+1.53%) |
Mar 11, 2019 | 57.53 | 58.93 | 57.51 | 58.90 | 30,063,044 | +1.46(+2.55%) |
Mar 08, 2019 | 56.63 | 57.61 | 56.45 | 57.43 | 23,721,194 | -0.04(-0.08%) |
Mar 07, 2019 | 57.96 | 58.11 | 57.02 | 57.48 | 30,107,556 | -0.70(-1.21%) |
Mar 06, 2019 | 58.52 | 58.67 | 58.09 | 58.18 | 23,617,396 | -0.21(-0.36%) |
Mar 05, 2019 | 57.73 | 58.76 | 57.58 | 58.39 | 40,062,068 | +0.79(+1.37%) |
Mar 04, 2019 | 57.66 | 58.21 | 56.85 | 57.60 | 35,483,120 | +0.24(+0.43%) |