Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 64.98 | 65.41 | 59.94 | 60.46 | 8,761,122 | -5.01(-7.65%) |
May 30, 2019 | 65.60 | 65.89 | 65.33 | 65.47 | 2,282,836 | +0.11(+0.17%) |
May 29, 2019 | 65.67 | 65.68 | 65.11 | 65.35 | 3,416,137 | -0.14(-0.21%) |
May 28, 2019 | 66.07 | 66.28 | 65.40 | 65.49 | 2,674,575 | -0.44(-0.67%) |
May 24, 2019 | 65.97 | 66.17 | 65.66 | 65.93 | 2,410,796 | +0.33(+0.50%) |
May 23, 2019 | 66.08 | 66.20 | 65.34 | 65.61 | 1,864,708 | -0.64(-0.97%) |
May 22, 2019 | 66.25 | 66.55 | 66.05 | 66.25 | 1,736,907 | -0.07(-0.11%) |
May 21, 2019 | 66.27 | 66.46 | 65.92 | 66.32 | 1,815,844 | +0.47(+0.71%) |
May 20, 2019 | 65.81 | 66.47 | 65.71 | 65.85 | 2,324,308 | +0.03(+0.04%) |
May 17, 2019 | 65.26 | 66.12 | 65.17 | 65.83 | 2,838,340 | +0.25(+0.39%) |
May 16, 2019 | 65.12 | 65.86 | 64.78 | 65.57 | 3,328,141 | +0.65(+1.00%) |
May 15, 2019 | 64.43 | 65.13 | 64.21 | 64.92 | 1,814,987 | +0.24(+0.37%) |
May 14, 2019 | 64.43 | 64.95 | 64.36 | 64.68 | 2,354,303 | +0.23(+0.35%) |
May 13, 2019 | 64.32 | 64.77 | 63.87 | 64.46 | 2,458,957 | -0.54(-0.84%) |
May 10, 2019 | 64.63 | 65.09 | 63.91 | 65.00 | 2,168,681 | +0.39(+0.60%) |
May 09, 2019 | 63.84 | 64.78 | 63.84 | 64.61 | 2,837,645 | +0.50(+0.78%) |
May 08, 2019 | 63.83 | 64.47 | 63.62 | 64.11 | 2,913,955 | +0.07(+0.11%) |
May 07, 2019 | 63.98 | 64.46 | 63.69 | 64.04 | 2,742,812 | -0.04(-0.07%) |
May 06, 2019 | 62.37 | 64.12 | 62.31 | 64.09 | 4,723,739 | +2.13(+3.45%) |
May 03, 2019 | 62.29 | 62.52 | 61.84 | 61.95 | 3,501,967 | -0.27(-0.44%) |
May 02, 2019 | 61.58 | 62.35 | 61.51 | 62.22 | 2,864,736 | +0.76(+1.23%) |
May 01, 2019 | 62.07 | 62.31 | 61.47 | 61.47 | 2,576,616 | -0.35(-0.57%) |
Apr 30, 2019 | 61.31 | 61.95 | 61.11 | 61.82 | 2,782,164 | +0.57(+0.93%) |
Apr 29, 2019 | 60.78 | 61.35 | 60.62 | 61.25 | 2,498,387 | +0.54(+0.90%) |
Apr 26, 2019 | 61.14 | 61.35 | 60.55 | 60.70 | 1,952,291 | -0.24(-0.39%) |
Apr 25, 2019 | 61.35 | 61.45 | 60.78 | 60.94 | 1,676,800 | -0.61(-1.00%) |
Apr 24, 2019 | 61.94 | 62.13 | 61.48 | 61.56 | 2,946,942 | -0.29(-0.47%) |
Apr 23, 2019 | 62.07 | 62.15 | 61.66 | 61.85 | 2,299,406 | -0.16(-0.26%) |
Apr 22, 2019 | 62.23 | 62.40 | 61.78 | 62.01 | 2,303,238 | -0.36(-0.58%) |
Apr 18, 2019 | 62.11 | 63.25 | 62.02 | 62.37 | 2,743,748 | +0.31(+0.50%) |
Apr 17, 2019 | 61.84 | 62.28 | 61.76 | 62.06 | 2,900,340 | +0.47(+0.77%) |
Apr 16, 2019 | 61.26 | 61.66 | 61.13 | 61.58 | 2,439,358 | +0.41(+0.67%) |
Apr 15, 2019 | 60.70 | 61.42 | 60.70 | 61.17 | 3,636,275 | +0.54(+0.90%) |
Apr 12, 2019 | 59.90 | 60.63 | 59.68 | 60.63 | 2,977,440 | +0.78(+1.31%) |
Apr 11, 2019 | 59.39 | 59.92 | 59.23 | 59.84 | 2,235,083 | +0.61(+1.04%) |
Apr 10, 2019 | 58.75 | 59.33 | 58.71 | 59.23 | 1,745,717 | +0.40(+0.69%) |
Apr 09, 2019 | 58.94 | 59.17 | 58.72 | 58.82 | 1,556,018 | -0.25(-0.42%) |
Apr 08, 2019 | 58.98 | 59.25 | 58.82 | 59.07 | 4,185,636 | +0.09(+0.15%) |
Apr 05, 2019 | 58.82 | 59.08 | 58.63 | 58.98 | 2,028,101 | +0.25(+0.42%) |
Apr 04, 2019 | 58.18 | 58.81 | 57.96 | 58.74 | 2,834,978 | +0.69(+1.18%) |
Apr 03, 2019 | 58.18 | 58.33 | 57.78 | 58.05 | 2,113,492 | +0.12(+0.21%) |
Apr 02, 2019 | 58.37 | 58.46 | 57.89 | 57.93 | 2,129,357 | -0.39(-0.67%) |
Apr 01, 2019 | 58.65 | 58.65 | 58.11 | 58.32 | 2,031,329 | +0.02(+0.03%) |
Mar 29, 2019 | 57.90 | 58.35 | 57.69 | 58.30 | 2,644,295 | +0.44(+0.75%) |
Mar 28, 2019 | 57.54 | 57.98 | 57.25 | 57.87 | 1,988,898 | +0.54(+0.94%) |
Mar 27, 2019 | 57.82 | 57.99 | 57.09 | 57.33 | 2,595,267 | -0.56(-0.97%) |
Mar 26, 2019 | 57.99 | 58.15 | 57.60 | 57.89 | 3,020,509 | +0.07(+0.12%) |
Mar 25, 2019 | 57.11 | 57.91 | 57.11 | 57.82 | 4,231,560 | +0.56(+0.98%) |
Mar 22, 2019 | 57.72 | 58.12 | 57.25 | 57.26 | 1,910,685 | -0.31(-0.53%) |
Mar 21, 2019 | 57.06 | 57.75 | 57.02 | 57.56 | 2,230,476 | +0.44(+0.76%) |
Mar 20, 2019 | 57.77 | 57.90 | 57.09 | 57.13 | 2,150,923 | -0.67(-1.16%) |
Mar 19, 2019 | 58.25 | 58.33 | 57.64 | 57.80 | 3,126,829 | -0.24(-0.42%) |
Mar 18, 2019 | 57.82 | 58.10 | 57.75 | 58.04 | 2,719,078 | +0.17(+0.29%) |
Mar 15, 2019 | 57.63 | 58.21 | 57.48 | 57.88 | 8,918,057 | +0.13(+0.23%) |
Mar 14, 2019 | 58.19 | 58.20 | 57.67 | 57.75 | 2,580,789 | -0.29(-0.50%) |
Mar 13, 2019 | 57.89 | 58.25 | 57.76 | 58.03 | 2,386,230 | +0.24(+0.41%) |
Mar 12, 2019 | 58.07 | 58.07 | 57.73 | 57.80 | 3,206,570 | -0.24(-0.42%) |
Mar 11, 2019 | 57.53 | 58.07 | 57.36 | 58.04 | 2,238,871 | +0.59(+1.03%) |
Mar 08, 2019 | 57.41 | 57.56 | 56.98 | 57.45 | 2,508,268 | -0.08(-0.14%) |
Mar 07, 2019 | 57.67 | 58.01 | 57.28 | 57.53 | 1,931,391 | -0.36(-0.62%) |
Mar 06, 2019 | 58.18 | 58.18 | 57.44 | 57.89 | 2,208,353 | -0.26(-0.45%) |
Mar 05, 2019 | 58.51 | 58.62 | 57.90 | 58.15 | 2,437,500 | -0.46(-0.79%) |
Mar 04, 2019 | 59.04 | 59.16 | 58.14 | 58.61 | 3,661,763 | -0.41(-0.70%) |