Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 44.41 | 44.42 | 44.40 | 44.42 | 621,410 | +0.02(+0.04%) |
May 30, 2019 | 44.39 | 44.40 | 44.38 | 44.40 | 309,054 | +0.03(+0.06%) |
May 29, 2019 | 44.38 | 44.38 | 44.37 | 44.37 | 590,285 | -0.01(-0.02%) |
May 28, 2019 | 44.38 | 44.38 | 44.37 | 44.38 | 359,728 | +0.01(+0.02%) |
May 24, 2019 | 44.37 | 44.38 | 44.37 | 44.37 | 259,195 | +0.02(+0.04%) |
May 23, 2019 | 44.36 | 44.36 | 44.36 | 44.36 | 596,096 | +0.01(+0.02%) |
May 22, 2019 | 44.35 | 44.36 | 44.35 | 44.35 | 897,439 | -0.01(-0.02%) |
May 21, 2019 | 44.36 | 44.36 | 44.35 | 44.36 | 452,680 | +0.00(+0.00%) |
May 20, 2019 | 44.36 | 44.36 | 44.35 | 44.36 | 393,329 | +0.02(+0.04%) |
May 17, 2019 | 44.34 | 44.35 | 44.34 | 44.34 | 411,039 | -0.01(-0.02%) |
May 16, 2019 | 44.34 | 44.34 | 44.34 | 44.34 | 780,952 | +0.02(+0.04%) |
May 15, 2019 | 44.33 | 44.34 | 44.33 | 44.33 | 401,711 | -0.01(-0.02%) |
May 14, 2019 | 44.32 | 44.34 | 44.32 | 44.34 | 435,345 | +0.01(+0.02%) |
May 13, 2019 | 44.33 | 44.33 | 44.32 | 44.33 | 669,822 | +0.01(+0.02%) |
May 10, 2019 | 44.32 | 44.32 | 44.31 | 44.32 | 271,868 | +0.01(+0.02%) |
May 09, 2019 | 44.31 | 44.31 | 44.30 | 44.31 | 359,437 | +0.02(+0.04%) |
May 08, 2019 | 44.29 | 44.30 | 44.29 | 44.29 | 434,760 | +0.01(+0.02%) |
May 07, 2019 | 44.28 | 44.29 | 44.28 | 44.28 | 279,524 | +0.01(+0.02%) |
May 06, 2019 | 44.27 | 44.28 | 44.27 | 44.27 | 324,834 | +0.00(+0.00%) |
May 03, 2019 | 44.27 | 44.28 | 44.27 | 44.27 | 320,152 | +0.00(+0.00%) |
May 02, 2019 | 44.27 | 44.27 | 44.27 | 44.27 | 437,535 | +0.01(+0.02%) |
May 01, 2019 | 44.27 | 44.27 | 44.27 | 44.27 | 438,711 | +0.01(+0.02%) |
Apr 30, 2019 | 44.27 | 44.27 | 44.26 | 44.26 | 601,839 | +0.00(+0.00%) |
Apr 29, 2019 | 44.25 | 44.27 | 44.25 | 44.26 | 434,721 | +0.02(+0.04%) |
Apr 26, 2019 | 44.25 | 44.26 | 44.24 | 44.24 | 313,676 | -0.01(-0.02%) |
Apr 25, 2019 | 44.25 | 44.25 | 44.24 | 44.25 | 253,674 | +0.01(+0.02%) |
Apr 24, 2019 | 44.24 | 44.24 | 44.23 | 44.24 | 826,599 | +0.02(+0.04%) |
Apr 23, 2019 | 44.21 | 44.23 | 44.21 | 44.22 | 706,187 | +0.01(+0.02%) |
Apr 22, 2019 | 44.22 | 44.22 | 44.21 | 44.21 | 474,127 | +0.01(+0.02%) |
Apr 18, 2019 | 44.21 | 44.22 | 44.20 | 44.20 | 204,875 | -0.01(-0.02%) |
Apr 17, 2019 | 44.19 | 44.21 | 44.19 | 44.21 | 481,097 | +0.02(+0.04%) |
Apr 16, 2019 | 44.19 | 44.20 | 44.19 | 44.19 | 226,004 | +0.01(+0.02%) |
Apr 15, 2019 | 44.19 | 44.19 | 44.19 | 44.19 | 287,152 | -0.01(-0.01%) |
Apr 12, 2019 | 44.19 | 44.19 | 44.19 | 44.19 | 292,337 | +0.00(+0.00%) |
Apr 11, 2019 | 44.19 | 44.19 | 44.19 | 44.19 | 323,584 | +0.00(+0.01%) |
Apr 10, 2019 | 44.19 | 44.19 | 44.17 | 44.19 | 364,792 | +0.01(+0.02%) |
Apr 09, 2019 | 44.16 | 44.18 | 44.16 | 44.18 | 366,503 | +0.02(+0.04%) |
Apr 08, 2019 | 44.17 | 44.17 | 44.15 | 44.16 | 906,173 | -0.01(-0.02%) |
Apr 05, 2019 | 44.15 | 44.17 | 44.15 | 44.17 | 324,794 | +0.03(+0.06%) |
Apr 04, 2019 | 44.15 | 44.16 | 44.14 | 44.14 | 424,527 | -0.01(-0.02%) |
Apr 03, 2019 | 44.14 | 44.15 | 44.13 | 44.15 | 541,805 | +0.02(+0.04%) |
Apr 02, 2019 | 44.15 | 44.15 | 44.13 | 44.13 | 865,772 | -0.02(-0.04%) |
Apr 01, 2019 | 44.15 | 44.15 | 44.14 | 44.15 | 2,153,462 | +0.00(+0.00%) |
Mar 29, 2019 | 44.13 | 44.15 | 44.13 | 44.15 | 531,378 | +0.02(+0.04%) |
Mar 28, 2019 | 44.13 | 44.14 | 44.13 | 44.13 | 461,266 | +0.00(+0.00%) |
Mar 27, 2019 | 44.12 | 44.13 | 44.12 | 44.13 | 305,598 | +0.02(+0.04%) |
Mar 26, 2019 | 44.13 | 44.13 | 44.12 | 44.12 | 386,565 | +0.00(+0.00%) |
Mar 25, 2019 | 44.11 | 44.12 | 44.10 | 44.12 | 456,887 | +0.03(+0.06%) |
Mar 22, 2019 | 44.10 | 44.10 | 44.08 | 44.09 | 339,827 | +0.00(+0.00%) |
Mar 21, 2019 | 44.09 | 44.09 | 44.07 | 44.09 | 433,695 | +0.01(+0.02%) |
Mar 20, 2019 | 44.06 | 44.08 | 44.06 | 44.08 | 425,897 | +0.01(+0.02%) |
Mar 19, 2019 | 44.07 | 44.07 | 44.06 | 44.07 | 644,693 | +0.02(+0.04%) |
Mar 18, 2019 | 44.06 | 44.06 | 44.05 | 44.05 | 528,581 | +0.01(+0.03%) |
Mar 15, 2019 | 44.04 | 44.06 | 44.04 | 44.04 | 415,295 | -0.01(-0.01%) |
Mar 14, 2019 | 44.04 | 44.05 | 44.04 | 44.05 | 397,276 | +0.01(+0.03%) |
Mar 13, 2019 | 44.05 | 44.05 | 44.03 | 44.03 | 544,615 | +0.01(+0.02%) |
Mar 12, 2019 | 44.02 | 44.03 | 44.02 | 44.02 | 312,238 | -0.01(-0.02%) |
Mar 11, 2019 | 44.02 | 44.03 | 44.02 | 44.03 | 222,160 | +0.02(+0.04%) |
Mar 08, 2019 | 44.02 | 44.02 | 44.01 | 44.02 | 255,548 | +0.01(+0.02%) |
Mar 07, 2019 | 44.01 | 44.02 | 44.01 | 44.01 | 486,454 | +0.01(+0.02%) |
Mar 06, 2019 | 43.99 | 44.01 | 43.99 | 44.00 | 253,872 | +0.00(+0.00%) |
Mar 05, 2019 | 44.00 | 44.01 | 43.99 | 44.00 | 250,082 | +0.01(+0.02%) |
Mar 04, 2019 | 43.98 | 44.00 | 43.98 | 43.99 | 269,679 | +0.00(+0.00%) |