Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 61.61 | 61.82 | 60.89 | 61.13 | 5,023,187 | -0.72(-1.16%) |
May 30, 2019 | 62.58 | 62.63 | 61.47 | 61.85 | 4,433,260 | -0.36(-0.58%) |
May 29, 2019 | 61.82 | 62.38 | 61.44 | 62.21 | 5,247,826 | +0.02(+0.04%) |
May 28, 2019 | 63.76 | 63.84 | 62.10 | 62.19 | 8,228,679 | -1.62(-2.54%) |
May 24, 2019 | 64.62 | 64.63 | 63.65 | 63.80 | 4,859,688 | -0.87(-1.34%) |
May 23, 2019 | 64.07 | 65.05 | 64.01 | 64.67 | 4,140,114 | -0.35(-0.54%) |
May 22, 2019 | 64.16 | 65.15 | 63.66 | 65.02 | 5,293,537 | +0.57(+0.88%) |
May 21, 2019 | 64.02 | 64.95 | 64.01 | 64.46 | 6,075,528 | +0.84(+1.33%) |
May 20, 2019 | 62.97 | 64.07 | 62.89 | 63.61 | 5,515,204 | +0.29(+0.45%) |
May 17, 2019 | 62.58 | 63.82 | 62.18 | 63.33 | 5,968,799 | -0.03(-0.05%) |
May 16, 2019 | 62.94 | 64.35 | 62.73 | 63.36 | 6,780,257 | +0.57(+0.91%) |
May 15, 2019 | 62.57 | 63.08 | 61.75 | 62.78 | 6,017,575 | +0.27(+0.43%) |
May 14, 2019 | 61.49 | 63.24 | 61.36 | 62.51 | 7,987,038 | +1.25(+2.04%) |
May 13, 2019 | 60.81 | 61.60 | 60.70 | 61.26 | 4,841,502 | -0.46(-0.75%) |
May 10, 2019 | 61.72 | 61.95 | 60.26 | 61.72 | 5,937,429 | -0.37(-0.59%) |
May 09, 2019 | 61.77 | 62.27 | 61.15 | 62.09 | 4,758,623 | -0.06(-0.10%) |
May 08, 2019 | 62.12 | 62.87 | 61.62 | 62.15 | 4,794,243 | +0.03(+0.05%) |
May 07, 2019 | 62.64 | 62.95 | 61.50 | 62.12 | 5,364,649 | -1.04(-1.65%) |
May 06, 2019 | 61.96 | 63.37 | 61.64 | 63.17 | 6,792,505 | +0.44(+0.70%) |
May 03, 2019 | 62.74 | 62.80 | 62.36 | 62.73 | 5,680,824 | +0.19(+0.31%) |
May 02, 2019 | 62.74 | 62.78 | 61.84 | 62.54 | 6,532,859 | -0.33(-0.53%) |
May 01, 2019 | 63.44 | 63.50 | 62.65 | 62.87 | 6,564,941 | -0.40(-0.63%) |
Apr 30, 2019 | 64.30 | 64.31 | 62.70 | 63.27 | 11,753,458 | -0.73(-1.13%) |
Apr 29, 2019 | 64.12 | 64.53 | 63.68 | 63.99 | 8,085,836 | +0.48(+0.75%) |
Apr 26, 2019 | 63.49 | 64.27 | 63.28 | 63.52 | 7,265,126 | +0.29(+0.45%) |
Apr 25, 2019 | 63.80 | 64.13 | 61.29 | 63.23 | 13,103,495 | +0.53(+0.85%) |
Apr 24, 2019 | 63.14 | 63.43 | 62.51 | 62.70 | 8,850,223 | +0.01(+0.01%) |
Apr 23, 2019 | 62.28 | 63.48 | 61.96 | 62.69 | 12,447,641 | +0.41(+0.65%) |
Apr 22, 2019 | 61.84 | 63.04 | 61.76 | 62.28 | 6,723,642 | +0.46(+0.75%) |
Apr 18, 2019 | 62.21 | 62.33 | 61.21 | 61.82 | 9,768,814 | -0.33(-0.53%) |
Apr 17, 2019 | 63.84 | 63.91 | 61.80 | 62.15 | 8,383,954 | -1.78(-2.78%) |
Apr 16, 2019 | 64.64 | 64.79 | 63.77 | 63.92 | 4,548,298 | -0.65(-1.01%) |
Apr 15, 2019 | 64.52 | 64.95 | 64.05 | 64.58 | 4,386,141 | +0.20(+0.31%) |
Apr 12, 2019 | 64.29 | 65.20 | 63.63 | 64.38 | 6,288,646 | +0.06(+0.10%) |
Apr 11, 2019 | 65.44 | 65.48 | 63.89 | 64.31 | 11,560,738 | -0.93(-1.42%) |
Apr 10, 2019 | 65.44 | 65.58 | 64.97 | 65.24 | 4,630,534 | +0.20(+0.31%) |
Apr 09, 2019 | 65.89 | 65.89 | 64.89 | 65.04 | 4,720,500 | -1.01(-1.54%) |
Apr 08, 2019 | 65.83 | 66.07 | 65.11 | 66.05 | 4,449,049 | +0.42(+0.64%) |
Apr 05, 2019 | 65.14 | 66.21 | 65.02 | 65.63 | 5,081,399 | +0.50(+0.77%) |
Apr 04, 2019 | 65.31 | 65.58 | 64.55 | 65.13 | 6,138,373 | -0.21(-0.32%) |
Apr 03, 2019 | 65.77 | 66.64 | 65.12 | 65.34 | 7,734,778 | +0.01(+0.01%) |
Apr 02, 2019 | 63.62 | 65.67 | 63.55 | 65.34 | 8,080,966 | +1.80(+2.83%) |
Apr 01, 2019 | 63.69 | 63.79 | 62.90 | 63.53 | 6,051,229 | +0.15(+0.24%) |
Mar 29, 2019 | 62.98 | 63.63 | 62.89 | 63.39 | 9,034,530 | +0.50(+0.79%) |
Mar 28, 2019 | 63.18 | 63.31 | 62.53 | 62.89 | 3,917,286 | +0.06(+0.09%) |
Mar 27, 2019 | 63.71 | 63.71 | 62.76 | 62.83 | 5,092,906 | -0.68(-1.08%) |
Mar 26, 2019 | 62.80 | 63.86 | 62.76 | 63.52 | 6,257,880 | +0.98(+1.57%) |
Mar 25, 2019 | 62.53 | 62.95 | 61.67 | 62.54 | 5,095,715 | -0.20(-0.31%) |
Mar 22, 2019 | 63.53 | 64.49 | 62.68 | 62.73 | 6,347,998 | -1.16(-1.82%) |
Mar 21, 2019 | 62.83 | 63.95 | 62.34 | 63.90 | 6,559,436 | +0.64(+1.01%) |
Mar 20, 2019 | 63.49 | 63.63 | 62.97 | 63.26 | 6,815,993 | -0.31(-0.48%) |
Mar 19, 2019 | 63.18 | 63.94 | 62.54 | 63.57 | 8,055,150 | +0.13(+0.21%) |
Mar 18, 2019 | 63.98 | 64.30 | 63.14 | 63.43 | 7,056,731 | -0.54(-0.85%) |
Mar 15, 2019 | 62.97 | 64.07 | 62.22 | 63.98 | 16,212,264 | +1.09(+1.74%) |
Mar 14, 2019 | 62.13 | 63.24 | 61.67 | 62.88 | 7,834,193 | +0.80(+1.29%) |
Mar 13, 2019 | 62.07 | 62.37 | 61.47 | 62.08 | 7,609,146 | +0.15(+0.24%) |
Mar 12, 2019 | 61.73 | 62.24 | 61.39 | 61.93 | 7,792,463 | +0.52(+0.85%) |
Mar 11, 2019 | 61.01 | 61.59 | 60.77 | 61.41 | 10,271,066 | +0.39(+0.64%) |
Mar 08, 2019 | 61.09 | 61.38 | 60.63 | 61.02 | 7,869,010 | -0.52(-0.84%) |
Mar 07, 2019 | 61.17 | 62.23 | 60.91 | 61.54 | 8,445,132 | +0.12(+0.19%) |
Mar 06, 2019 | 62.24 | 62.24 | 61.00 | 61.42 | 6,730,136 | -0.65(-1.04%) |
Mar 05, 2019 | 62.43 | 62.84 | 61.91 | 62.06 | 7,501,363 | -0.43(-0.69%) |
Mar 04, 2019 | 63.24 | 63.50 | 62.22 | 62.50 | 7,466,090 | -0.50(-0.80%) |