Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 67.41 | 68.05 | 67.21 | 67.82 | 8,552,327 | -0.10(-0.14%) |
May 30, 2019 | 67.45 | 68.15 | 67.43 | 67.92 | 8,050,136 | +0.79(+1.18%) |
May 29, 2019 | 67.17 | 67.31 | 66.28 | 67.12 | 11,789,048 | -0.37(-0.55%) |
May 28, 2019 | 68.09 | 68.37 | 67.16 | 67.50 | 18,174,546 | -0.40(-0.59%) |
May 24, 2019 | 68.50 | 68.71 | 67.74 | 67.90 | 6,311,513 | -0.23(-0.34%) |
May 23, 2019 | 68.55 | 68.60 | 67.49 | 68.13 | 10,333,063 | -0.75(-1.09%) |
May 22, 2019 | 68.83 | 69.29 | 68.58 | 68.88 | 6,283,326 | -0.25(-0.36%) |
May 21, 2019 | 68.70 | 69.41 | 68.43 | 69.13 | 6,514,419 | +0.69(+1.00%) |
May 20, 2019 | 69.82 | 69.92 | 68.27 | 68.44 | 12,868,848 | -1.92(-2.72%) |
May 17, 2019 | 70.01 | 71.02 | 69.88 | 70.36 | 8,276,879 | +0.01(+0.01%) |
May 16, 2019 | 69.24 | 70.65 | 69.16 | 70.35 | 7,783,420 | +1.02(+1.47%) |
May 15, 2019 | 68.38 | 69.49 | 68.24 | 69.33 | 6,073,853 | +0.62(+0.91%) |
May 14, 2019 | 68.43 | 69.32 | 68.37 | 68.71 | 7,706,161 | +0.34(+0.50%) |
May 13, 2019 | 68.88 | 69.35 | 67.84 | 68.37 | 10,967,212 | -1.55(-2.22%) |
May 10, 2019 | 69.22 | 70.26 | 68.80 | 69.92 | 7,232,176 | +0.46(+0.67%) |
May 09, 2019 | 69.17 | 69.75 | 68.97 | 69.46 | 8,217,128 | -0.13(-0.19%) |
May 08, 2019 | 69.17 | 70.12 | 68.76 | 69.59 | 8,747,798 | +0.40(+0.58%) |
May 07, 2019 | 68.85 | 69.88 | 68.71 | 69.19 | 9,144,280 | -0.09(-0.13%) |
May 06, 2019 | 68.52 | 69.30 | 68.36 | 69.28 | 6,318,353 | +0.01(+0.01%) |
May 03, 2019 | 68.86 | 69.58 | 68.64 | 69.27 | 5,597,490 | +0.51(+0.75%) |
May 02, 2019 | 68.92 | 69.01 | 68.12 | 68.76 | 7,039,314 | -0.04(-0.06%) |
May 01, 2019 | 68.93 | 69.36 | 68.67 | 68.80 | 7,524,307 | -0.14(-0.21%) |
Apr 30, 2019 | 68.34 | 69.04 | 68.06 | 68.94 | 8,319,394 | +0.68(+1.00%) |
Apr 29, 2019 | 68.61 | 68.93 | 67.98 | 68.26 | 6,113,905 | -0.48(-0.70%) |
Apr 26, 2019 | 68.29 | 68.80 | 66.62 | 68.74 | 14,140,933 | +0.30(+0.44%) |
Apr 25, 2019 | 67.55 | 68.54 | 67.41 | 68.44 | 12,468,676 | +0.64(+0.94%) |
Apr 24, 2019 | 67.50 | 68.23 | 67.37 | 67.80 | 10,531,315 | +0.36(+0.53%) |
Apr 23, 2019 | 66.99 | 67.50 | 66.93 | 67.44 | 5,942,396 | +0.52(+0.78%) |
Apr 22, 2019 | 67.19 | 67.50 | 66.75 | 66.92 | 5,501,932 | -0.59(-0.87%) |
Apr 18, 2019 | 66.99 | 67.68 | 66.75 | 67.50 | 7,445,105 | +0.83(+1.25%) |
Apr 17, 2019 | 67.11 | 67.42 | 66.39 | 66.67 | 9,578,048 | -0.51(-0.77%) |
Apr 16, 2019 | 67.88 | 67.95 | 66.88 | 67.19 | 9,393,501 | -0.41(-0.60%) |
Apr 15, 2019 | 68.05 | 68.07 | 67.52 | 67.59 | 8,599,489 | -0.43(-0.64%) |
Apr 12, 2019 | 67.54 | 68.29 | 67.51 | 68.03 | 5,853,033 | +0.69(+1.03%) |
Apr 11, 2019 | 67.23 | 67.51 | 67.14 | 67.34 | 6,808,425 | +0.35(+0.52%) |
Apr 10, 2019 | 66.75 | 67.29 | 66.75 | 66.99 | 6,835,057 | +0.32(+0.48%) |
Apr 09, 2019 | 66.45 | 66.77 | 66.39 | 66.67 | 5,526,236 | -0.07(-0.11%) |
Apr 08, 2019 | 66.09 | 66.83 | 66.09 | 66.74 | 5,791,887 | +0.15(+0.23%) |
Apr 05, 2019 | 65.99 | 66.64 | 65.99 | 66.59 | 6,023,845 | +0.60(+0.91%) |
Apr 04, 2019 | 66.12 | 66.27 | 65.66 | 65.99 | 6,140,531 | +0.02(+0.03%) |
Apr 03, 2019 | 66.17 | 66.37 | 65.56 | 65.97 | 7,611,752 | +0.05(+0.08%) |
Apr 02, 2019 | 65.69 | 66.08 | 65.53 | 65.92 | 6,220,617 | +0.28(+0.42%) |
Apr 01, 2019 | 66.35 | 66.50 | 65.44 | 65.64 | 9,290,893 | -0.34(-0.51%) |
Mar 29, 2019 | 65.69 | 66.10 | 65.26 | 65.98 | 10,252,582 | +0.34(+0.51%) |
Mar 28, 2019 | 64.76 | 65.66 | 64.69 | 65.64 | 7,557,839 | +1.08(+1.68%) |
Mar 27, 2019 | 64.74 | 65.02 | 64.45 | 64.56 | 8,628,784 | -0.20(-0.30%) |
Mar 26, 2019 | 64.54 | 64.96 | 64.19 | 64.75 | 8,590,241 | +0.59(+0.91%) |
Mar 25, 2019 | 63.90 | 64.33 | 63.66 | 64.17 | 7,271,748 | +0.30(+0.47%) |
Mar 22, 2019 | 63.95 | 64.27 | 63.63 | 63.87 | 9,039,430 | -0.27(-0.42%) |
Mar 21, 2019 | 63.30 | 64.28 | 63.30 | 64.13 | 9,063,750 | +0.56(+0.88%) |
Mar 20, 2019 | 63.72 | 64.26 | 63.32 | 63.57 | 10,716,778 | +0.22(+0.35%) |
Mar 19, 2019 | 62.97 | 63.64 | 62.90 | 63.35 | 8,800,560 | +0.48(+0.76%) |
Mar 18, 2019 | 62.82 | 63.12 | 62.52 | 62.87 | 6,360,184 | +0.15(+0.24%) |
Mar 15, 2019 | 62.84 | 63.20 | 62.61 | 62.72 | 14,756,579 | -0.06(-0.10%) |
Mar 14, 2019 | 62.30 | 62.92 | 62.30 | 62.78 | 10,420,594 | +0.57(+0.91%) |
Mar 13, 2019 | 62.21 | 62.93 | 62.11 | 62.22 | 15,547,230 | +0.04(+0.07%) |
Mar 12, 2019 | 61.90 | 62.64 | 61.85 | 62.17 | 14,367,643 | +0.33(+0.53%) |
Mar 11, 2019 | 61.58 | 62.13 | 61.36 | 61.84 | 12,976,882 | +0.28(+0.46%) |
Mar 08, 2019 | 62.26 | 62.37 | 61.27 | 61.56 | 13,930,685 | -1.11(-1.77%) |
Mar 07, 2019 | 63.19 | 63.33 | 62.53 | 62.67 | 8,804,715 | -0.59(-0.93%) |
Mar 06, 2019 | 63.73 | 64.06 | 63.16 | 63.25 | 8,637,034 | -0.28(-0.43%) |
Mar 05, 2019 | 63.18 | 63.80 | 63.07 | 63.53 | 11,823,644 | +0.56(+0.89%) |
Mar 04, 2019 | 63.01 | 63.32 | 62.45 | 62.97 | 10,386,404 | +0.09(+0.14%) |