Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 55.41 | 55.69 | 54.97 | 55.08 | 17,966,938 | -0.93(-1.67%) |
May 30, 2019 | 56.05 | 56.14 | 55.67 | 56.01 | 12,028,017 | -0.15(-0.26%) |
May 29, 2019 | 55.95 | 56.37 | 55.74 | 56.16 | 17,532,394 | -0.35(-0.62%) |
May 28, 2019 | 57.78 | 57.79 | 56.41 | 56.51 | 19,160,204 | -1.16(-2.01%) |
May 24, 2019 | 57.70 | 57.79 | 57.16 | 57.67 | 8,905,927 | +0.24(+0.42%) |
May 23, 2019 | 58.19 | 58.22 | 56.85 | 57.43 | 18,609,664 | -1.38(-2.34%) |
May 22, 2019 | 59.16 | 59.32 | 58.67 | 58.81 | 10,097,037 | -0.54(-0.90%) |
May 21, 2019 | 59.36 | 59.51 | 59.09 | 59.34 | 10,908,815 | +0.27(+0.46%) |
May 20, 2019 | 59.19 | 59.43 | 58.89 | 59.07 | 9,192,533 | -0.01(-0.01%) |
May 17, 2019 | 58.88 | 59.38 | 58.83 | 59.08 | 11,922,838 | -0.35(-0.59%) |
May 16, 2019 | 59.46 | 59.89 | 59.32 | 59.43 | 10,414,665 | -0.01(-0.01%) |
May 15, 2019 | 58.81 | 59.58 | 58.53 | 59.44 | 11,454,493 | +0.44(+0.74%) |
May 14, 2019 | 59.25 | 59.77 | 58.96 | 59.00 | 13,383,059 | +0.08(+0.13%) |
May 13, 2019 | 58.88 | 59.33 | 58.65 | 58.92 | 15,645,020 | -0.66(-1.11%) |
May 10, 2019 | 59.29 | 59.76 | 58.50 | 59.59 | 14,205,565 | +0.51(+0.87%) |
May 09, 2019 | 58.75 | 59.16 | 58.45 | 59.07 | 17,183,032 | -0.05(-0.09%) |
May 08, 2019 | 58.89 | 59.47 | 58.80 | 59.13 | 14,754,329 | +0.09(+0.16%) |
May 07, 2019 | 58.86 | 59.09 | 58.30 | 59.03 | 17,543,168 | -0.32(-0.53%) |
May 06, 2019 | 59.19 | 59.76 | 59.03 | 59.35 | 17,370,306 | -0.26(-0.44%) |
May 03, 2019 | 59.86 | 60.18 | 59.59 | 59.61 | 15,830,202 | +0.14(+0.23%) |
May 02, 2019 | 60.23 | 60.40 | 59.43 | 59.47 | 19,962,182 | -1.06(-1.75%) |
May 01, 2019 | 61.51 | 61.76 | 60.49 | 60.53 | 18,076,826 | -1.24(-2.01%) |
Apr 30, 2019 | 61.84 | 61.96 | 61.50 | 61.77 | 17,832,610 | +0.24(+0.39%) |
Apr 29, 2019 | 61.65 | 61.85 | 61.30 | 61.53 | 13,026,534 | -0.40(-0.65%) |
Apr 26, 2019 | 61.76 | 62.04 | 61.22 | 61.93 | 23,462,442 | -1.33(-2.10%) |
Apr 25, 2019 | 62.83 | 63.74 | 62.63 | 63.27 | 14,469,174 | +0.35(+0.56%) |
Apr 24, 2019 | 63.87 | 63.93 | 62.89 | 62.91 | 15,184,095 | -1.25(-1.94%) |
Apr 23, 2019 | 64.01 | 64.24 | 63.62 | 64.16 | 13,768,381 | +0.37(+0.58%) |
Apr 22, 2019 | 63.00 | 64.03 | 62.82 | 63.79 | 13,994,277 | +1.36(+2.18%) |
Apr 18, 2019 | 62.76 | 62.96 | 62.38 | 62.43 | 12,338,270 | -0.23(-0.37%) |
Apr 17, 2019 | 62.75 | 62.86 | 62.39 | 62.66 | 10,367,236 | +0.18(+0.28%) |
Apr 16, 2019 | 62.18 | 62.59 | 62.09 | 62.48 | 9,104,722 | +0.42(+0.68%) |
Apr 15, 2019 | 62.24 | 62.37 | 61.96 | 62.06 | 11,093,677 | -0.21(-0.33%) |
Apr 12, 2019 | 63.72 | 63.72 | 62.00 | 62.26 | 21,623,748 | -0.79(-1.26%) |
Apr 11, 2019 | 62.74 | 63.15 | 62.34 | 63.06 | 11,846,282 | +0.30(+0.48%) |
Apr 10, 2019 | 63.03 | 63.16 | 62.64 | 62.76 | 13,417,606 | -0.28(-0.45%) |
Apr 09, 2019 | 63.50 | 63.54 | 62.90 | 63.04 | 11,126,746 | -0.82(-1.29%) |
Apr 08, 2019 | 63.61 | 64.02 | 63.55 | 63.87 | 11,837,514 | +0.39(+0.62%) |
Apr 05, 2019 | 63.21 | 63.50 | 63.06 | 63.47 | 13,073,202 | +0.34(+0.54%) |
Apr 04, 2019 | 62.42 | 63.15 | 62.15 | 63.13 | 12,165,153 | +0.88(+1.42%) |
Apr 03, 2019 | 62.92 | 62.92 | 62.03 | 62.25 | 11,127,929 | -0.37(-0.59%) |
Apr 02, 2019 | 62.90 | 63.06 | 62.41 | 62.62 | 9,936,177 | -0.27(-0.43%) |
Apr 01, 2019 | 62.50 | 62.93 | 62.39 | 62.89 | 14,056,239 | +0.72(+1.15%) |
Mar 29, 2019 | 62.58 | 62.70 | 61.93 | 62.17 | 14,151,751 | +0.05(+0.07%) |
Mar 28, 2019 | 61.58 | 62.16 | 61.57 | 62.13 | 9,633,187 | +0.31(+0.50%) |
Mar 27, 2019 | 62.30 | 62.56 | 61.42 | 61.82 | 9,433,443 | -0.48(-0.77%) |
Mar 26, 2019 | 61.81 | 62.53 | 61.70 | 62.30 | 12,311,342 | +0.80(+1.30%) |
Mar 25, 2019 | 61.56 | 61.90 | 61.24 | 61.50 | 14,710,146 | -0.43(-0.70%) |
Mar 22, 2019 | 62.50 | 62.66 | 61.79 | 61.93 | 16,242,179 | -1.01(-1.60%) |
Mar 21, 2019 | 62.18 | 63.01 | 62.17 | 62.93 | 13,148,005 | +0.34(+0.54%) |
Mar 20, 2019 | 62.13 | 63.03 | 61.99 | 62.60 | 17,068,784 | +0.37(+0.59%) |
Mar 19, 2019 | 62.77 | 63.10 | 62.05 | 62.23 | 18,112,058 | -0.16(-0.26%) |
Mar 18, 2019 | 61.90 | 62.52 | 61.90 | 62.39 | 12,788,562 | +0.72(+1.16%) |
Mar 15, 2019 | 61.70 | 61.98 | 61.63 | 61.67 | 32,901,662 | -0.22(-0.36%) |
Mar 14, 2019 | 62.17 | 62.26 | 61.83 | 61.90 | 12,965,977 | -0.21(-0.33%) |
Mar 13, 2019 | 62.01 | 62.14 | 61.71 | 62.10 | 13,334,338 | +0.55(+0.89%) |
Mar 12, 2019 | 61.64 | 62.00 | 61.47 | 61.56 | 14,711,683 | +0.17(+0.28%) |
Mar 11, 2019 | 61.54 | 61.78 | 61.29 | 61.39 | 14,373,936 | +0.59(+0.97%) |
Mar 08, 2019 | 60.70 | 61.03 | 60.21 | 60.80 | 21,068,294 | -0.88(-1.43%) |
Mar 07, 2019 | 61.21 | 61.76 | 61.03 | 61.68 | 21,496,956 | +0.68(+1.11%) |
Mar 06, 2019 | 60.67 | 61.08 | 59.91 | 61.00 | 24,211,710 | -0.70(-1.13%) |
Mar 05, 2019 | 61.65 | 61.86 | 61.36 | 61.70 | 16,944,552 | -0.09(-0.15%) |
Mar 04, 2019 | 61.74 | 61.97 | 60.80 | 61.80 | 23,509,936 | +0.24(+0.39%) |