Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 40.13 | 40.46 | 39.97 | 40.27 | 21,963,842 | +0.25(+0.62%) |
Apr 29, 2019 | 39.97 | 40.26 | 39.94 | 40.03 | 19,858,324 | +0.18(+0.46%) |
Apr 26, 2019 | 39.48 | 40.01 | 39.31 | 39.85 | 23,188,030 | +0.51(+1.31%) |
Apr 25, 2019 | 40.01 | 40.07 | 39.26 | 39.33 | 24,742,330 | -0.87(-2.15%) |
Apr 24, 2019 | 40.38 | 40.54 | 39.95 | 40.20 | 18,782,308 | -0.05(-0.12%) |
Apr 23, 2019 | 40.58 | 40.65 | 39.65 | 40.25 | 33,353,140 | -0.86(-2.09%) |
Apr 22, 2019 | 40.94 | 41.19 | 40.77 | 41.11 | 16,967,606 | +0.23(+0.57%) |
Apr 18, 2019 | 40.50 | 40.99 | 40.34 | 40.87 | 18,728,264 | +0.18(+0.45%) |
Apr 17, 2019 | 41.13 | 41.17 | 40.59 | 40.69 | 20,805,182 | -0.71(-1.72%) |
Apr 16, 2019 | 41.40 | 41.53 | 41.30 | 41.40 | 14,537,187 | +0.06(+0.14%) |
Apr 15, 2019 | 41.49 | 41.52 | 41.26 | 41.35 | 10,992,780 | -0.02(-0.05%) |
Apr 12, 2019 | 41.37 | 41.40 | 41.21 | 41.37 | 15,403,355 | +0.13(+0.31%) |
Apr 11, 2019 | 41.30 | 41.36 | 40.98 | 41.24 | 13,092,220 | -0.08(-0.19%) |
Apr 10, 2019 | 41.13 | 41.33 | 41.10 | 41.32 | 12,470,319 | +0.19(+0.46%) |
Apr 09, 2019 | 41.11 | 41.24 | 40.87 | 41.13 | 14,782,635 | +0.33(+0.82%) |
Apr 08, 2019 | 40.72 | 40.79 | 40.51 | 40.79 | 16,930,718 | +0.03(+0.07%) |
Apr 05, 2019 | 40.72 | 40.77 | 40.58 | 40.76 | 16,666,269 | +0.07(+0.17%) |
Apr 04, 2019 | 40.59 | 40.77 | 40.54 | 40.70 | 12,720,903 | +0.08(+0.20%) |
Apr 03, 2019 | 40.55 | 40.75 | 40.30 | 40.61 | 22,454,276 | +0.23(+0.58%) |
Apr 02, 2019 | 40.85 | 40.86 | 40.25 | 40.38 | 16,535,878 | -0.39(-0.95%) |
Apr 01, 2019 | 40.97 | 40.99 | 40.56 | 40.76 | 23,672,498 | -0.03(-0.07%) |
Mar 29, 2019 | 40.84 | 40.89 | 40.23 | 40.79 | 25,053,398 | +0.03(+0.08%) |
Mar 28, 2019 | 42.00 | 42.01 | 40.32 | 40.76 | 29,781,468 | -1.24(-2.96%) |
Mar 27, 2019 | 41.78 | 42.22 | 41.72 | 42.00 | 19,259,250 | +0.17(+0.41%) |
Mar 26, 2019 | 41.60 | 41.87 | 41.51 | 41.83 | 17,853,726 | +0.38(+0.92%) |
Mar 25, 2019 | 41.14 | 41.52 | 41.07 | 41.45 | 22,414,518 | +0.22(+0.54%) |
Mar 22, 2019 | 40.12 | 41.39 | 40.10 | 41.23 | 36,419,892 | +1.01(+2.52%) |
Mar 21, 2019 | 39.72 | 40.35 | 39.72 | 40.21 | 15,828,771 | +0.43(+1.08%) |
Mar 20, 2019 | 39.67 | 40.05 | 39.40 | 39.79 | 17,253,766 | +0.12(+0.30%) |
Mar 19, 2019 | 40.08 | 40.15 | 39.54 | 39.67 | 19,514,580 | -0.39(-0.98%) |
Mar 18, 2019 | 40.20 | 40.23 | 39.71 | 40.06 | 16,237,079 | -0.22(-0.55%) |
Mar 15, 2019 | 40.04 | 40.36 | 39.97 | 40.28 | 34,376,056 | +0.30(+0.76%) |
Mar 14, 2019 | 39.81 | 40.07 | 39.67 | 39.98 | 17,609,406 | +0.20(+0.50%) |
Mar 13, 2019 | 39.58 | 39.83 | 39.56 | 39.78 | 20,537,458 | +0.16(+0.40%) |
Mar 12, 2019 | 39.76 | 40.09 | 39.57 | 39.62 | 18,572,590 | -0.10(-0.26%) |
Mar 11, 2019 | 39.16 | 39.75 | 39.15 | 39.72 | 19,753,244 | +0.72(+1.86%) |
Mar 08, 2019 | 38.88 | 39.10 | 38.63 | 39.00 | 15,389,957 | +0.16(+0.41%) |
Mar 07, 2019 | 38.47 | 38.91 | 38.44 | 38.84 | 18,327,442 | +0.43(+1.11%) |
Mar 06, 2019 | 38.76 | 38.92 | 38.25 | 38.41 | 20,199,672 | -0.28(-0.71%) |
Mar 05, 2019 | 38.70 | 38.75 | 38.30 | 38.69 | 20,861,098 | -0.11(-0.28%) |
Mar 04, 2019 | 39.43 | 39.56 | 38.40 | 38.80 | 19,821,540 | -0.50(-1.26%) |
Mar 01, 2019 | 39.34 | 39.43 | 38.87 | 39.30 | 15,861,779 | +0.03(+0.07%) |
Feb 28, 2019 | 39.14 | 39.74 | 39.13 | 39.27 | 22,817,972 | +0.14(+0.35%) |
Feb 27, 2019 | 39.01 | 39.14 | 38.87 | 39.13 | 12,990,909 | +0.06(+0.14%) |
Feb 26, 2019 | 39.20 | 39.39 | 38.95 | 39.07 | 17,315,074 | -0.10(-0.25%) |
Feb 25, 2019 | 39.32 | 39.51 | 39.01 | 39.17 | 20,349,590 | -0.10(-0.25%) |
Feb 22, 2019 | 38.93 | 39.41 | 38.91 | 39.27 | 18,168,998 | +0.53(+1.37%) |
Feb 21, 2019 | 38.32 | 39.13 | 38.26 | 38.74 | 20,741,156 | +0.27(+0.70%) |
Feb 20, 2019 | 38.20 | 38.57 | 38.11 | 38.47 | 14,808,621 | +0.22(+0.58%) |
Feb 19, 2019 | 37.98 | 38.40 | 37.82 | 38.25 | 17,789,716 | +0.19(+0.51%) |
Feb 15, 2019 | 37.58 | 38.07 | 37.47 | 38.05 | 22,785,752 | +0.78(+2.09%) |
Feb 14, 2019 | 37.52 | 37.61 | 37.21 | 37.27 | 16,217,312 | -0.31(-0.83%) |
Feb 13, 2019 | 37.49 | 37.78 | 37.45 | 37.58 | 16,765,634 | +0.04(+0.11%) |
Feb 12, 2019 | 37.56 | 37.78 | 37.38 | 37.54 | 15,698,658 | +0.26(+0.68%) |
Feb 11, 2019 | 37.34 | 37.51 | 37.16 | 37.29 | 14,190,662 | +0.07(+0.19%) |
Feb 08, 2019 | 36.81 | 37.23 | 36.77 | 37.22 | 17,411,182 | +0.26(+0.71%) |
Feb 07, 2019 | 36.98 | 37.06 | 36.58 | 36.96 | 18,025,154 | -0.15(-0.41%) |
Feb 06, 2019 | 37.33 | 37.51 | 37.03 | 37.11 | 16,511,284 | -0.24(-0.65%) |
Feb 05, 2019 | 37.32 | 37.49 | 36.98 | 37.35 | 20,474,020 | +0.07(+0.19%) |
Feb 04, 2019 | 37.67 | 37.73 | 37.03 | 37.28 | 22,858,936 | -0.35(-0.94%) |