Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 59.10 | 59.44 | 59.06 | 59.39 | 10,247,600 | -0.50(-0.83%) |
May 30, 2019 | 59.71 | 59.91 | 59.68 | 59.89 | 6,758,613 | +0.24(+0.41%) |
May 29, 2019 | 59.66 | 59.69 | 59.38 | 59.65 | 4,911,366 | -0.38(-0.64%) |
May 28, 2019 | 60.57 | 60.68 | 60.03 | 60.03 | 11,580,749 | -0.58(-0.96%) |
May 24, 2019 | 60.56 | 60.64 | 60.41 | 60.61 | 3,520,600 | +0.63(+1.05%) |
May 23, 2019 | 59.89 | 60.04 | 59.73 | 59.98 | 8,158,491 | -0.57(-0.94%) |
May 22, 2019 | 60.52 | 60.68 | 60.41 | 60.55 | 8,072,867 | -0.25(-0.41%) |
May 21, 2019 | 60.71 | 60.84 | 60.54 | 60.80 | 5,393,278 | +0.45(+0.75%) |
May 20, 2019 | 60.35 | 60.56 | 60.22 | 60.35 | 4,398,259 | -0.30(-0.50%) |
May 17, 2019 | 60.66 | 60.95 | 60.59 | 60.66 | 4,958,400 | -0.35(-0.58%) |
May 16, 2019 | 60.82 | 61.25 | 60.77 | 61.01 | 5,688,286 | +0.39(+0.64%) |
May 15, 2019 | 59.90 | 60.67 | 59.90 | 60.62 | 7,767,919 | +0.26(+0.43%) |
May 14, 2019 | 60.20 | 60.53 | 60.15 | 60.36 | 9,412,984 | +0.62(+1.04%) |
May 13, 2019 | 60.06 | 60.14 | 59.66 | 59.74 | 9,225,544 | -1.44(-2.35%) |
May 10, 2019 | 60.78 | 61.24 | 60.42 | 61.18 | 9,072,900 | +0.46(+0.76%) |
May 09, 2019 | 60.37 | 60.82 | 60.18 | 60.72 | 5,091,530 | -0.38(-0.62%) |
May 08, 2019 | 60.98 | 61.27 | 60.89 | 61.10 | 12,418,570 | +0.08(+0.13%) |
May 07, 2019 | 61.50 | 61.55 | 60.80 | 61.02 | 8,090,940 | -1.06(-1.71%) |
May 06, 2019 | 61.43 | 62.13 | 61.30 | 62.08 | 6,911,620 | -0.65(-1.04%) |
May 03, 2019 | 62.40 | 62.76 | 62.35 | 62.73 | 4,905,200 | +0.66(+1.06%) |
May 02, 2019 | 62.25 | 62.29 | 61.95 | 62.07 | 5,092,434 | -0.11(-0.18%) |
May 01, 2019 | 62.64 | 62.77 | 62.17 | 62.18 | 7,054,646 | -0.38(-0.61%) |
Apr 30, 2019 | 62.52 | 62.66 | 62.31 | 62.56 | 8,909,753 | +0.05(+0.09%) |
Apr 29, 2019 | 62.31 | 62.54 | 62.25 | 62.51 | 4,120,257 | +0.27(+0.43%) |
Apr 26, 2019 | 62.13 | 62.27 | 62.03 | 62.24 | 4,397,300 | +0.23(+0.37%) |
Apr 25, 2019 | 61.89 | 62.06 | 61.84 | 62.01 | 7,524,027 | -0.04(-0.06%) |
Apr 24, 2019 | 62.20 | 62.25 | 61.96 | 62.05 | 6,921,398 | -0.49(-0.78%) |
Apr 23, 2019 | 62.24 | 62.54 | 62.23 | 62.54 | 12,874,684 | +0.13(+0.21%) |
Apr 22, 2019 | 62.42 | 62.48 | 62.16 | 62.41 | 7,319,770 | -0.05(-0.07%) |
Apr 18, 2019 | 62.49 | 62.56 | 62.34 | 62.45 | 10,188,800 | -0.09(-0.15%) |
Apr 17, 2019 | 62.66 | 62.71 | 62.43 | 62.55 | 6,208,924 | +0.13(+0.21%) |
Apr 16, 2019 | 62.55 | 62.60 | 62.33 | 62.42 | 6,409,732 | +0.09(+0.14%) |
Apr 15, 2019 | 62.37 | 62.39 | 62.21 | 62.33 | 3,584,687 | +0.07(+0.11%) |
Apr 12, 2019 | 62.26 | 62.29 | 62.14 | 62.26 | 10,302,700 | +0.40(+0.65%) |
Apr 11, 2019 | 61.92 | 61.97 | 61.71 | 61.86 | 6,742,086 | -0.06(-0.10%) |
Apr 10, 2019 | 61.83 | 61.96 | 61.72 | 61.92 | 15,100,916 | +0.21(+0.34%) |
Apr 09, 2019 | 61.90 | 61.90 | 61.66 | 61.71 | 4,968,786 | -0.36(-0.58%) |
Apr 08, 2019 | 62.04 | 62.08 | 61.91 | 62.07 | 7,003,071 | +0.02(+0.03%) |
Apr 05, 2019 | 61.85 | 62.06 | 61.85 | 62.05 | 8,926,100 | +0.12(+0.19%) |
Apr 04, 2019 | 61.87 | 61.97 | 61.80 | 61.93 | 5,985,202 | -0.13(-0.21%) |
Apr 03, 2019 | 61.98 | 62.21 | 61.93 | 62.06 | 5,115,852 | +0.45(+0.73%) |
Apr 02, 2019 | 61.38 | 61.61 | 61.30 | 61.61 | 7,282,830 | +0.08(+0.13%) |
Apr 01, 2019 | 61.30 | 61.55 | 61.26 | 61.53 | 10,362,852 | +0.76(+1.25%) |
Mar 29, 2019 | 60.73 | 60.80 | 60.48 | 60.77 | 18,869,700 | +0.24(+0.40%) |
Mar 28, 2019 | 60.50 | 60.59 | 60.27 | 60.53 | 4,351,614 | -0.09(-0.15%) |
Mar 27, 2019 | 60.75 | 60.84 | 60.23 | 60.62 | 7,788,162 | -0.05(-0.08%) |
Mar 26, 2019 | 60.74 | 60.83 | 60.51 | 60.67 | 5,593,143 | +0.39(+0.65%) |
Mar 25, 2019 | 60.15 | 60.35 | 60.03 | 60.28 | 7,685,552 | +0.02(+0.03%) |
Mar 22, 2019 | 60.75 | 60.85 | 60.23 | 60.26 | 8,833,300 | -1.20(-1.95%) |
Mar 21, 2019 | 61.03 | 61.47 | 61.03 | 61.46 | 15,035,919 | +0.03(+0.05%) |
Mar 20, 2019 | 61.25 | 61.74 | 61.00 | 61.43 | 9,338,150 | +0.00(+0.00%) |
Mar 19, 2019 | 61.70 | 61.70 | 61.31 | 61.43 | 11,747,317 | +0.12(+0.19%) |
Mar 18, 2019 | 61.19 | 61.33 | 61.09 | 61.31 | 11,344,707 | +0.25(+0.42%) |
Mar 15, 2019 | 60.85 | 61.10 | 60.83 | 61.06 | 6,514,000 | +0.60(+0.99%) |
Mar 14, 2019 | 60.43 | 60.56 | 60.34 | 60.46 | 10,030,495 | -0.01(-0.02%) |
Mar 13, 2019 | 60.18 | 60.53 | 60.13 | 60.47 | 7,726,809 | +0.53(+0.88%) |
Mar 12, 2019 | 59.97 | 60.08 | 59.90 | 59.94 | 12,305,931 | -0.04(-0.07%) |
Mar 11, 2019 | 59.47 | 59.99 | 59.47 | 59.98 | 4,221,040 | +0.55(+0.93%) |
Mar 08, 2019 | 59.07 | 59.45 | 59.07 | 59.43 | 7,379,800 | -0.02(-0.03%) |
Mar 07, 2019 | 60.02 | 60.05 | 59.44 | 59.45 | 12,733,220 | -0.84(-1.39%) |
Mar 06, 2019 | 60.56 | 60.57 | 60.26 | 60.29 | 6,208,555 | -0.15(-0.25%) |
Mar 05, 2019 | 60.34 | 60.59 | 60.29 | 60.44 | 9,510,618 | +0.06(+0.10%) |
Mar 04, 2019 | 60.67 | 60.70 | 60.16 | 60.38 | 6,557,619 | -0.23(-0.39%) |