Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 55.86 | 56.14 | 55.42 | 55.53 | 17,822,178 | -0.94(-1.67%) |
May 30, 2019 | 56.51 | 56.59 | 56.12 | 56.47 | 11,931,107 | -0.15(-0.26%) |
May 29, 2019 | 56.41 | 56.83 | 56.19 | 56.62 | 17,391,134 | -0.35(-0.62%) |
May 28, 2019 | 58.25 | 58.26 | 56.87 | 56.97 | 19,005,830 | -1.17(-2.01%) |
May 24, 2019 | 58.17 | 58.26 | 57.62 | 58.14 | 8,834,171 | +0.24(+0.42%) |
May 23, 2019 | 58.66 | 58.69 | 57.31 | 57.90 | 18,459,724 | -1.39(-2.34%) |
May 22, 2019 | 59.65 | 59.80 | 59.15 | 59.28 | 10,015,685 | -0.54(-0.90%) |
May 21, 2019 | 59.84 | 59.99 | 59.57 | 59.83 | 10,820,923 | +0.27(+0.46%) |
May 20, 2019 | 59.67 | 59.91 | 59.37 | 59.55 | 9,118,469 | -0.01(-0.01%) |
May 17, 2019 | 59.36 | 59.87 | 59.31 | 59.56 | 11,826,775 | -0.35(-0.59%) |
May 16, 2019 | 59.94 | 60.38 | 59.80 | 59.91 | 10,330,754 | -0.01(-0.01%) |
May 15, 2019 | 59.29 | 60.06 | 59.01 | 59.92 | 11,362,204 | +0.44(+0.74%) |
May 14, 2019 | 59.73 | 60.26 | 59.44 | 59.48 | 13,275,231 | +0.08(+0.13%) |
May 13, 2019 | 59.36 | 59.81 | 59.13 | 59.40 | 15,518,968 | -0.67(-1.11%) |
May 10, 2019 | 59.77 | 60.25 | 58.98 | 60.07 | 14,091,111 | +0.52(+0.87%) |
May 09, 2019 | 59.23 | 59.64 | 58.92 | 59.55 | 17,044,588 | -0.05(-0.09%) |
May 08, 2019 | 59.37 | 59.95 | 59.28 | 59.61 | 14,635,453 | +0.09(+0.16%) |
May 07, 2019 | 59.34 | 59.57 | 58.78 | 59.51 | 17,401,822 | -0.32(-0.53%) |
May 06, 2019 | 59.67 | 60.24 | 59.50 | 59.83 | 17,230,354 | -0.26(-0.44%) |
May 03, 2019 | 60.34 | 60.67 | 60.07 | 60.09 | 15,702,658 | +0.14(+0.23%) |
May 02, 2019 | 60.72 | 60.89 | 59.92 | 59.95 | 19,801,346 | -1.07(-1.75%) |
May 01, 2019 | 62.01 | 62.26 | 60.99 | 61.03 | 17,931,182 | -1.25(-2.01%) |
Apr 30, 2019 | 62.34 | 62.47 | 62.00 | 62.27 | 17,688,932 | +0.24(+0.39%) |
Apr 29, 2019 | 62.15 | 62.35 | 61.79 | 62.03 | 12,921,579 | -0.40(-0.65%) |
Apr 26, 2019 | 62.27 | 62.55 | 61.72 | 62.44 | 23,273,404 | -1.34(-2.10%) |
Apr 25, 2019 | 63.34 | 64.26 | 63.14 | 63.78 | 14,352,596 | +0.36(+0.56%) |
Apr 24, 2019 | 64.39 | 64.45 | 63.40 | 63.42 | 15,061,757 | -1.26(-1.94%) |
Apr 23, 2019 | 64.53 | 64.76 | 64.14 | 64.68 | 13,657,449 | +0.37(+0.58%) |
Apr 22, 2019 | 63.51 | 64.55 | 63.33 | 64.31 | 13,881,525 | +1.37(+2.18%) |
Apr 18, 2019 | 63.27 | 63.48 | 62.89 | 62.93 | 12,238,861 | -0.23(-0.37%) |
Apr 17, 2019 | 63.26 | 63.38 | 62.89 | 63.17 | 10,283,707 | +0.18(+0.28%) |
Apr 16, 2019 | 62.69 | 63.10 | 62.59 | 62.99 | 9,031,365 | +0.43(+0.68%) |
Apr 15, 2019 | 62.75 | 62.88 | 62.46 | 62.56 | 11,004,295 | -0.21(-0.33%) |
Apr 12, 2019 | 64.24 | 64.24 | 62.50 | 62.77 | 21,449,526 | -0.80(-1.26%) |
Apr 11, 2019 | 63.25 | 63.66 | 62.85 | 63.57 | 11,750,837 | +0.30(+0.48%) |
Apr 10, 2019 | 63.55 | 63.67 | 63.15 | 63.27 | 13,309,500 | -0.29(-0.45%) |
Apr 09, 2019 | 64.01 | 64.06 | 63.41 | 63.55 | 11,037,098 | -0.83(-1.29%) |
Apr 08, 2019 | 64.13 | 64.54 | 64.07 | 64.38 | 11,742,139 | +0.40(+0.62%) |
Apr 05, 2019 | 63.72 | 64.02 | 63.57 | 63.99 | 12,967,871 | +0.34(+0.54%) |
Apr 04, 2019 | 62.93 | 63.67 | 62.65 | 63.65 | 12,067,138 | +0.89(+1.42%) |
Apr 03, 2019 | 63.43 | 63.43 | 62.53 | 62.75 | 11,038,271 | -0.37(-0.59%) |
Apr 02, 2019 | 63.41 | 63.57 | 62.92 | 63.13 | 9,856,121 | -0.27(-0.43%) |
Apr 01, 2019 | 63.01 | 63.44 | 62.89 | 63.40 | 13,942,987 | +0.72(+1.15%) |
Mar 29, 2019 | 63.09 | 63.20 | 62.43 | 62.68 | 14,037,730 | +0.05(+0.07%) |
Mar 28, 2019 | 62.08 | 62.67 | 62.07 | 62.63 | 9,555,573 | +0.31(+0.50%) |
Mar 27, 2019 | 62.81 | 63.07 | 61.92 | 62.32 | 9,357,438 | -0.48(-0.77%) |
Mar 26, 2019 | 62.31 | 63.04 | 62.20 | 62.80 | 12,212,150 | +0.81(+1.30%) |
Mar 25, 2019 | 62.06 | 62.40 | 61.74 | 61.99 | 14,591,626 | -0.43(-0.70%) |
Mar 22, 2019 | 63.01 | 63.17 | 62.29 | 62.43 | 16,111,316 | -1.02(-1.60%) |
Mar 21, 2019 | 62.69 | 63.52 | 62.68 | 63.45 | 13,042,071 | +0.34(+0.54%) |
Mar 20, 2019 | 62.64 | 63.55 | 62.49 | 63.10 | 16,931,260 | +0.37(+0.59%) |
Mar 19, 2019 | 63.28 | 63.61 | 62.55 | 62.73 | 17,966,128 | -0.16(-0.26%) |
Mar 18, 2019 | 62.40 | 63.03 | 62.40 | 62.89 | 12,685,524 | +0.72(+1.16%) |
Mar 15, 2019 | 62.20 | 62.48 | 62.13 | 62.17 | 32,636,572 | -0.23(-0.36%) |
Mar 14, 2019 | 62.68 | 62.76 | 62.33 | 62.40 | 12,861,510 | -0.21(-0.33%) |
Mar 13, 2019 | 62.51 | 62.65 | 62.21 | 62.61 | 13,226,903 | +0.55(+0.89%) |
Mar 12, 2019 | 62.14 | 62.51 | 61.97 | 62.06 | 14,593,151 | +0.17(+0.28%) |
Mar 11, 2019 | 62.04 | 62.28 | 61.79 | 61.89 | 14,258,125 | +0.60(+0.97%) |
Mar 08, 2019 | 61.20 | 61.53 | 60.70 | 61.29 | 20,898,546 | -0.89(-1.43%) |
Mar 07, 2019 | 61.71 | 62.26 | 61.53 | 62.18 | 21,323,754 | +0.68(+1.11%) |
Mar 06, 2019 | 61.16 | 61.58 | 60.40 | 61.50 | 24,016,636 | -0.71(-1.13%) |
Mar 05, 2019 | 62.15 | 62.37 | 61.86 | 62.20 | 16,808,030 | -0.09(-0.15%) |
Mar 04, 2019 | 62.24 | 62.48 | 61.29 | 62.30 | 23,320,516 | +0.24(+0.39%) |