Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 54.71 | 55.04 | 54.56 | 54.76 | 436,840 | -0.53(-0.95%) |
May 30, 2019 | 55.52 | 55.74 | 55.06 | 55.29 | 278,893 | -0.14(-0.26%) |
May 29, 2019 | 55.19 | 55.48 | 54.97 | 55.43 | 545,065 | -0.15(-0.27%) |
May 28, 2019 | 56.13 | 56.29 | 55.58 | 55.58 | 190,219 | -0.55(-0.99%) |
May 24, 2019 | 55.98 | 56.20 | 55.89 | 56.13 | 153,767 | +0.38(+0.67%) |
May 23, 2019 | 55.91 | 55.97 | 55.42 | 55.76 | 242,376 | -0.63(-1.12%) |
May 22, 2019 | 56.35 | 56.58 | 56.30 | 56.39 | 182,365 | -0.16(-0.29%) |
May 21, 2019 | 56.36 | 56.59 | 56.36 | 56.56 | 189,018 | +0.45(+0.81%) |
May 20, 2019 | 55.98 | 56.35 | 55.93 | 56.10 | 218,125 | -0.11(-0.20%) |
May 17, 2019 | 56.01 | 56.64 | 56.01 | 56.22 | 303,167 | -0.33(-0.57%) |
May 16, 2019 | 56.19 | 56.79 | 56.16 | 56.54 | 238,208 | +0.57(+1.01%) |
May 15, 2019 | 55.57 | 56.19 | 55.50 | 55.97 | 409,873 | +0.00(+0.00%) |
May 14, 2019 | 55.64 | 56.33 | 55.58 | 55.97 | 316,519 | +0.46(+0.83%) |
May 13, 2019 | 55.79 | 55.95 | 55.34 | 55.51 | 1,110,167 | -1.31(-2.30%) |
May 10, 2019 | 56.13 | 56.89 | 55.74 | 56.82 | 373,716 | +0.43(+0.76%) |
May 09, 2019 | 55.91 | 56.46 | 55.68 | 56.40 | 274,418 | -0.04(-0.07%) |
May 08, 2019 | 56.44 | 56.93 | 56.39 | 56.44 | 257,772 | -0.13(-0.23%) |
May 07, 2019 | 57.09 | 57.16 | 56.19 | 56.57 | 446,385 | -0.94(-1.64%) |
May 06, 2019 | 56.88 | 57.66 | 56.87 | 57.51 | 408,364 | -0.26(-0.44%) |
May 03, 2019 | 57.48 | 57.83 | 57.45 | 57.77 | 438,805 | +0.50(+0.87%) |
May 02, 2019 | 57.27 | 57.58 | 56.96 | 57.27 | 813,234 | +0.04(+0.07%) |
May 01, 2019 | 57.65 | 57.82 | 57.23 | 57.23 | 991,513 | -0.39(-0.68%) |
Apr 30, 2019 | 57.49 | 57.69 | 57.20 | 57.62 | 295,406 | +0.23(+0.41%) |
Apr 29, 2019 | 57.16 | 57.66 | 57.16 | 57.39 | 238,134 | +0.25(+0.44%) |
Apr 26, 2019 | 56.60 | 57.14 | 56.60 | 57.14 | 178,667 | +0.50(+0.88%) |
Apr 25, 2019 | 56.41 | 56.79 | 56.21 | 56.64 | 155,480 | +0.07(+0.13%) |
Apr 24, 2019 | 56.45 | 56.72 | 56.33 | 56.57 | 175,094 | +0.05(+0.08%) |
Apr 23, 2019 | 56.06 | 56.58 | 56.01 | 56.52 | 220,833 | +0.43(+0.77%) |
Apr 22, 2019 | 56.13 | 56.18 | 55.95 | 56.09 | 181,797 | -0.22(-0.40%) |
Apr 18, 2019 | 56.31 | 56.46 | 56.20 | 56.31 | 240,043 | +0.00(+0.01%) |
Apr 17, 2019 | 56.48 | 56.49 | 56.05 | 56.31 | 316,219 | -0.08(-0.15%) |
Apr 16, 2019 | 56.14 | 56.42 | 56.10 | 56.39 | 337,548 | +0.28(+0.51%) |
Apr 15, 2019 | 56.39 | 56.40 | 55.97 | 56.11 | 247,428 | -0.28(-0.50%) |
Apr 12, 2019 | 56.13 | 56.43 | 55.89 | 56.39 | 611,576 | +0.84(+1.52%) |
Apr 11, 2019 | 55.53 | 55.73 | 55.32 | 55.55 | 468,781 | +0.16(+0.29%) |
Apr 10, 2019 | 55.14 | 55.41 | 55.04 | 55.39 | 299,043 | +0.31(+0.56%) |
Apr 09, 2019 | 55.25 | 55.28 | 54.97 | 55.08 | 696,069 | -0.41(-0.73%) |
Apr 08, 2019 | 55.40 | 55.50 | 55.27 | 55.49 | 556,377 | -0.02(-0.03%) |
Apr 05, 2019 | 55.41 | 55.55 | 55.35 | 55.51 | 852,274 | +0.13(+0.24%) |
Apr 04, 2019 | 55.20 | 55.46 | 55.18 | 55.38 | 551,648 | +0.18(+0.33%) |
Apr 03, 2019 | 55.36 | 55.48 | 55.01 | 55.19 | 746,232 | +0.12(+0.22%) |
Apr 02, 2019 | 54.90 | 55.15 | 54.82 | 55.07 | 807,103 | +0.05(+0.10%) |
Apr 01, 2019 | 54.39 | 55.06 | 54.32 | 55.02 | 1,210,704 | +0.93(+1.73%) |
Mar 29, 2019 | 54.30 | 54.30 | 53.91 | 54.08 | 533,600 | +0.12(+0.23%) |
Mar 28, 2019 | 53.60 | 53.97 | 53.42 | 53.96 | 608,448 | +0.43(+0.81%) |
Mar 27, 2019 | 53.65 | 53.83 | 53.24 | 53.53 | 881,438 | -0.18(-0.33%) |
Mar 26, 2019 | 53.43 | 53.71 | 53.28 | 53.70 | 401,049 | +0.59(+1.11%) |
Mar 25, 2019 | 53.17 | 53.47 | 52.87 | 53.11 | 1,057,602 | -0.10(-0.19%) |
Mar 22, 2019 | 54.01 | 54.21 | 53.10 | 53.21 | 3,255,769 | -1.22(-2.25%) |
Mar 21, 2019 | 54.00 | 54.60 | 53.84 | 54.44 | 1,516,075 | +0.22(+0.40%) |
Mar 20, 2019 | 54.94 | 54.98 | 54.20 | 54.22 | 727,437 | -0.81(-1.48%) |
Mar 19, 2019 | 55.68 | 55.68 | 54.90 | 55.03 | 818,069 | -0.36(-0.65%) |
Mar 18, 2019 | 55.15 | 55.55 | 55.15 | 55.39 | 712,755 | +0.31(+0.56%) |
Mar 15, 2019 | 54.87 | 55.27 | 54.87 | 55.08 | 662,340 | +0.22(+0.41%) |
Mar 14, 2019 | 54.62 | 54.96 | 54.60 | 54.86 | 456,057 | +0.21(+0.39%) |
Mar 13, 2019 | 54.45 | 54.85 | 54.41 | 54.65 | 592,669 | +0.35(+0.64%) |
Mar 12, 2019 | 54.21 | 54.44 | 54.21 | 54.30 | 318,120 | +0.16(+0.29%) |
Mar 11, 2019 | 53.71 | 54.16 | 53.71 | 54.15 | 923,692 | +0.64(+1.19%) |
Mar 08, 2019 | 53.07 | 53.54 | 52.99 | 53.51 | 828,034 | +0.01(+0.03%) |
Mar 07, 2019 | 53.81 | 53.97 | 53.29 | 53.49 | 1,281,481 | -0.47(-0.88%) |
Mar 06, 2019 | 54.35 | 54.43 | 53.95 | 53.97 | 539,675 | -0.39(-0.71%) |
Mar 05, 2019 | 54.48 | 54.48 | 54.07 | 54.36 | 477,896 | -0.11(-0.21%) |
Mar 04, 2019 | 54.77 | 54.99 | 53.99 | 54.47 | 578,182 | -0.21(-0.38%) |