Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 59.47 | 60.14 | 59.27 | 60.05 | 4,077,186 | +0.69(+1.17%) |
May 30, 2019 | 60.04 | 60.38 | 59.13 | 59.35 | 4,564,407 | -0.73(-1.21%) |
May 29, 2019 | 61.12 | 61.22 | 60.00 | 60.08 | 3,930,616 | -0.82(-1.35%) |
May 28, 2019 | 62.23 | 62.23 | 60.88 | 60.90 | 7,081,875 | -1.17(-1.89%) |
May 24, 2019 | 62.42 | 62.55 | 62.04 | 62.07 | 2,608,027 | -0.26(-0.42%) |
May 23, 2019 | 61.84 | 62.41 | 61.67 | 62.34 | 4,097,863 | +0.58(+0.93%) |
May 22, 2019 | 61.28 | 61.94 | 61.16 | 61.76 | 3,546,358 | +0.48(+0.78%) |
May 21, 2019 | 60.80 | 61.56 | 60.50 | 61.28 | 4,388,727 | +0.54(+0.89%) |
May 20, 2019 | 60.53 | 61.02 | 60.34 | 60.74 | 3,383,789 | +0.36(+0.60%) |
May 17, 2019 | 59.68 | 60.53 | 59.64 | 60.38 | 3,097,955 | +0.22(+0.37%) |
May 16, 2019 | 59.29 | 60.22 | 59.16 | 60.16 | 3,329,861 | +0.82(+1.39%) |
May 15, 2019 | 59.73 | 59.84 | 59.33 | 59.33 | 3,594,652 | -0.24(-0.40%) |
May 14, 2019 | 60.28 | 60.40 | 59.48 | 59.57 | 3,640,464 | -0.81(-1.34%) |
May 13, 2019 | 59.35 | 60.52 | 59.35 | 60.38 | 4,409,938 | +0.83(+1.39%) |
May 10, 2019 | 58.51 | 59.57 | 58.36 | 59.55 | 2,924,671 | +0.97(+1.65%) |
May 09, 2019 | 58.90 | 59.09 | 57.99 | 58.58 | 4,572,869 | -0.37(-0.62%) |
May 08, 2019 | 59.90 | 60.06 | 58.90 | 58.95 | 3,982,108 | -0.98(-1.64%) |
May 07, 2019 | 60.21 | 60.28 | 59.61 | 59.93 | 4,613,173 | -0.36(-0.60%) |
May 06, 2019 | 61.33 | 61.33 | 60.22 | 60.29 | 4,665,070 | -1.04(-1.69%) |
May 03, 2019 | 60.51 | 61.52 | 60.38 | 61.33 | 3,914,294 | -0.15(-0.25%) |
May 02, 2019 | 61.72 | 61.81 | 61.07 | 61.48 | 3,067,881 | -0.13(-0.21%) |
May 01, 2019 | 61.90 | 62.18 | 61.44 | 61.61 | 3,603,810 | -0.58(-0.94%) |
Apr 30, 2019 | 60.93 | 62.23 | 60.86 | 62.19 | 4,206,740 | +1.36(+2.23%) |
Apr 29, 2019 | 61.11 | 61.18 | 60.53 | 60.84 | 3,253,767 | -0.50(-0.81%) |
Apr 26, 2019 | 61.35 | 61.74 | 61.23 | 61.33 | 2,131,370 | +0.19(+0.31%) |
Apr 25, 2019 | 60.66 | 61.36 | 60.50 | 61.14 | 2,774,326 | +0.21(+0.34%) |
Apr 24, 2019 | 60.33 | 61.00 | 60.21 | 60.93 | 3,551,444 | +0.67(+1.11%) |
Apr 23, 2019 | 59.70 | 60.37 | 59.58 | 60.26 | 3,659,654 | +0.60(+1.00%) |
Apr 22, 2019 | 59.76 | 59.95 | 59.43 | 59.66 | 2,944,039 | -0.18(-0.29%) |
Apr 18, 2019 | 60.12 | 60.44 | 59.81 | 59.84 | 4,141,291 | -0.28(-0.46%) |
Apr 17, 2019 | 60.08 | 60.46 | 59.64 | 60.12 | 3,784,922 | +0.12(+0.20%) |
Apr 16, 2019 | 61.08 | 61.49 | 59.93 | 60.00 | 3,855,445 | -1.24(-2.02%) |
Apr 15, 2019 | 61.14 | 61.44 | 60.84 | 61.24 | 4,210,196 | +0.18(+0.30%) |
Apr 12, 2019 | 60.82 | 61.10 | 60.40 | 61.05 | 2,582,861 | +0.11(+0.18%) |
Apr 11, 2019 | 60.60 | 60.95 | 60.45 | 60.94 | 2,716,825 | +0.38(+0.62%) |
Apr 10, 2019 | 61.10 | 61.40 | 60.33 | 60.56 | 5,591,902 | -0.45(-0.73%) |
Apr 09, 2019 | 61.18 | 61.36 | 60.71 | 61.01 | 4,097,070 | -0.22(-0.37%) |
Apr 08, 2019 | 61.71 | 61.74 | 61.02 | 61.24 | 4,414,363 | -0.64(-1.03%) |
Apr 05, 2019 | 61.43 | 61.90 | 61.05 | 61.87 | 5,607,070 | +0.46(+0.74%) |
Apr 04, 2019 | 61.58 | 61.59 | 60.93 | 61.42 | 3,382,522 | -0.05(-0.08%) |
Apr 03, 2019 | 61.38 | 61.71 | 60.89 | 61.47 | 4,205,040 | -0.01(-0.01%) |
Apr 02, 2019 | 61.34 | 61.50 | 60.72 | 61.48 | 4,926,507 | +0.22(+0.37%) |
Apr 01, 2019 | 61.16 | 61.37 | 60.52 | 61.25 | 4,368,210 | +0.02(+0.04%) |
Mar 29, 2019 | 60.31 | 61.32 | 60.08 | 61.23 | 6,270,659 | +0.79(+1.31%) |
Mar 28, 2019 | 61.35 | 61.54 | 60.37 | 60.44 | 5,304,134 | -0.93(-1.52%) |
Mar 27, 2019 | 61.28 | 61.44 | 60.94 | 61.37 | 5,585,027 | -0.03(-0.05%) |
Mar 26, 2019 | 60.74 | 61.44 | 60.53 | 61.40 | 3,328,307 | +0.75(+1.24%) |
Mar 25, 2019 | 60.48 | 60.73 | 60.06 | 60.65 | 4,721,000 | +0.34(+0.56%) |
Mar 22, 2019 | 60.05 | 60.61 | 59.94 | 60.32 | 6,666,182 | +0.33(+0.55%) |
Mar 21, 2019 | 59.99 | 60.29 | 59.83 | 59.99 | 5,070,092 | +0.14(+0.23%) |
Mar 20, 2019 | 60.26 | 60.26 | 59.72 | 59.85 | 5,829,167 | -0.20(-0.33%) |
Mar 19, 2019 | 61.24 | 61.28 | 59.90 | 60.05 | 7,174,923 | -1.13(-1.85%) |
Mar 18, 2019 | 61.58 | 61.63 | 60.92 | 61.19 | 4,754,813 | -0.34(-0.56%) |
Mar 15, 2019 | 61.05 | 61.67 | 60.89 | 61.53 | 16,791,288 | +0.32(+0.52%) |
Mar 14, 2019 | 61.18 | 61.29 | 60.75 | 61.21 | 6,411,321 | +0.27(+0.45%) |
Mar 13, 2019 | 60.98 | 61.12 | 60.81 | 60.94 | 6,011,620 | -0.02(-0.04%) |
Mar 12, 2019 | 61.10 | 61.24 | 60.73 | 60.96 | 5,127,391 | +0.01(+0.01%) |
Mar 11, 2019 | 60.40 | 61.09 | 60.40 | 60.96 | 4,666,445 | +0.47(+0.78%) |
Mar 08, 2019 | 60.88 | 60.98 | 60.01 | 60.48 | 4,700,834 | -0.31(-0.51%) |
Mar 07, 2019 | 60.79 | 61.08 | 60.58 | 60.80 | 5,312,311 | +0.23(+0.38%) |
Mar 06, 2019 | 60.35 | 60.78 | 60.10 | 60.56 | 6,213,911 | +0.30(+0.50%) |
Mar 05, 2019 | 60.12 | 60.67 | 60.00 | 60.26 | 7,621,703 | +0.14(+0.24%) |
Mar 04, 2019 | 59.84 | 60.12 | 59.21 | 60.12 | 5,764,686 | +0.38(+0.64%) |