Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 40.69 | 41.06 | 40.60 | 40.96 | 6,958,912 | -0.16(-0.40%) |
May 30, 2019 | 41.31 | 41.65 | 40.79 | 41.13 | 5,745,932 | -0.16(-0.40%) |
May 29, 2019 | 41.21 | 41.45 | 40.86 | 41.29 | 5,963,168 | -0.06(-0.14%) |
May 28, 2019 | 41.78 | 41.92 | 41.30 | 41.35 | 7,882,365 | -0.54(-1.29%) |
May 24, 2019 | 41.99 | 42.04 | 41.76 | 41.88 | 6,907,808 | +0.13(+0.31%) |
May 23, 2019 | 42.06 | 42.09 | 41.40 | 41.75 | 6,302,454 | -0.55(-1.31%) |
May 22, 2019 | 42.22 | 42.41 | 42.01 | 42.31 | 4,338,494 | -0.04(-0.10%) |
May 21, 2019 | 42.33 | 42.54 | 42.20 | 42.35 | 4,128,727 | +0.15(+0.35%) |
May 20, 2019 | 42.02 | 42.50 | 41.79 | 42.20 | 5,604,184 | +0.13(+0.31%) |
May 17, 2019 | 41.70 | 42.37 | 41.70 | 42.07 | 6,468,710 | +0.05(+0.12%) |
May 16, 2019 | 41.67 | 42.28 | 41.63 | 42.02 | 5,466,023 | +0.58(+1.40%) |
May 15, 2019 | 41.24 | 41.69 | 41.09 | 41.44 | 4,988,998 | -0.21(-0.51%) |
May 14, 2019 | 41.48 | 42.13 | 41.39 | 41.66 | 6,464,272 | +0.20(+0.47%) |
May 13, 2019 | 41.98 | 42.20 | 41.36 | 41.46 | 6,877,634 | -1.11(-2.61%) |
May 10, 2019 | 42.37 | 42.71 | 41.86 | 42.57 | 5,832,549 | +0.04(+0.10%) |
May 09, 2019 | 42.27 | 42.59 | 42.00 | 42.53 | 6,813,948 | -0.08(-0.19%) |
May 08, 2019 | 42.77 | 43.12 | 42.59 | 42.61 | 6,682,922 | -0.28(-0.65%) |
May 07, 2019 | 43.08 | 43.34 | 42.67 | 42.89 | 7,472,551 | -0.64(-1.46%) |
May 06, 2019 | 42.95 | 43.78 | 42.84 | 43.52 | 5,584,654 | -0.11(-0.26%) |
May 03, 2019 | 43.48 | 43.89 | 43.41 | 43.64 | 5,153,864 | +0.24(+0.56%) |
May 02, 2019 | 43.42 | 43.68 | 43.08 | 43.39 | 5,624,259 | +0.06(+0.13%) |
May 01, 2019 | 43.47 | 43.84 | 43.15 | 43.34 | 6,812,468 | -0.17(-0.39%) |
Apr 30, 2019 | 43.35 | 43.56 | 43.12 | 43.51 | 7,288,737 | +0.26(+0.60%) |
Apr 29, 2019 | 42.80 | 43.51 | 42.71 | 43.25 | 6,878,851 | +0.54(+1.26%) |
Apr 26, 2019 | 42.36 | 42.72 | 42.19 | 42.71 | 6,229,001 | +0.41(+0.96%) |
Apr 25, 2019 | 41.90 | 42.48 | 41.82 | 42.30 | 6,306,798 | +0.13(+0.31%) |
Apr 24, 2019 | 42.01 | 42.43 | 41.93 | 42.17 | 6,823,194 | -0.01(-0.02%) |
Apr 23, 2019 | 41.67 | 42.27 | 41.35 | 42.18 | 8,780,548 | +0.40(+0.96%) |
Apr 22, 2019 | 41.71 | 42.19 | 41.52 | 41.78 | 9,864,808 | -0.01(-0.02%) |
Apr 18, 2019 | 41.30 | 42.01 | 41.15 | 41.79 | 10,804,304 | +0.44(+1.07%) |
Apr 17, 2019 | 40.27 | 41.52 | 40.00 | 41.35 | 9,204,938 | +0.32(+0.78%) |
Apr 16, 2019 | 40.65 | 41.11 | 40.29 | 41.03 | 9,277,575 | +0.32(+0.78%) |
Apr 15, 2019 | 40.99 | 41.04 | 40.53 | 40.71 | 5,622,052 | -0.27(-0.66%) |
Apr 12, 2019 | 40.95 | 41.42 | 40.52 | 40.98 | 13,964,516 | +0.50(+1.23%) |
Apr 11, 2019 | 40.42 | 40.78 | 40.23 | 40.48 | 5,700,392 | +0.25(+0.63%) |
Apr 10, 2019 | 40.24 | 40.37 | 39.91 | 40.23 | 6,654,777 | +0.07(+0.16%) |
Apr 09, 2019 | 40.46 | 40.46 | 40.07 | 40.16 | 5,577,360 | -0.54(-1.32%) |
Apr 08, 2019 | 40.55 | 40.75 | 40.51 | 40.70 | 6,029,592 | +0.15(+0.36%) |
Apr 05, 2019 | 40.64 | 40.88 | 40.30 | 40.55 | 7,054,501 | -0.07(-0.18%) |
Apr 04, 2019 | 40.29 | 40.91 | 40.25 | 40.63 | 6,287,731 | +0.30(+0.75%) |
Apr 03, 2019 | 40.38 | 40.77 | 40.18 | 40.33 | 6,179,631 | +0.23(+0.57%) |
Apr 02, 2019 | 40.04 | 40.26 | 39.83 | 40.10 | 9,274,587 | +0.06(+0.14%) |
Apr 01, 2019 | 39.62 | 40.10 | 39.41 | 40.04 | 12,334,954 | +0.72(+1.83%) |
Mar 29, 2019 | 39.53 | 39.59 | 39.06 | 39.32 | 10,549,399 | +0.12(+0.31%) |
Mar 28, 2019 | 39.18 | 39.40 | 38.82 | 39.20 | 6,307,877 | +0.23(+0.59%) |
Mar 27, 2019 | 39.15 | 39.21 | 38.83 | 38.97 | 8,692,945 | -0.31(-0.78%) |
Mar 26, 2019 | 39.12 | 39.57 | 38.97 | 39.28 | 9,472,539 | +0.33(+0.85%) |
Mar 25, 2019 | 39.19 | 39.51 | 38.72 | 38.95 | 7,755,666 | -0.15(-0.37%) |
Mar 22, 2019 | 39.90 | 39.98 | 38.94 | 39.09 | 10,238,889 | -1.12(-2.78%) |
Mar 21, 2019 | 40.50 | 40.63 | 39.96 | 40.21 | 10,483,458 | -0.57(-1.41%) |
Mar 20, 2019 | 41.98 | 42.03 | 40.75 | 40.79 | 8,077,127 | -1.26(-3.00%) |
Mar 19, 2019 | 42.74 | 42.88 | 41.96 | 42.05 | 6,972,172 | -0.42(-0.99%) |
Mar 18, 2019 | 42.32 | 42.63 | 42.25 | 42.47 | 6,819,442 | +0.31(+0.73%) |
Mar 15, 2019 | 42.06 | 42.21 | 41.81 | 42.16 | 11,209,475 | +0.29(+0.70%) |
Mar 14, 2019 | 41.89 | 42.16 | 41.69 | 41.87 | 4,440,486 | +0.11(+0.25%) |
Mar 13, 2019 | 41.46 | 41.87 | 41.25 | 41.77 | 6,313,020 | +0.43(+1.04%) |
Mar 12, 2019 | 41.79 | 41.81 | 41.25 | 41.34 | 8,066,408 | -0.33(-0.80%) |
Mar 11, 2019 | 41.35 | 41.69 | 41.30 | 41.67 | 6,864,663 | +0.48(+1.16%) |
Mar 08, 2019 | 40.72 | 41.22 | 40.69 | 41.19 | 4,970,256 | +0.15(+0.38%) |
Mar 07, 2019 | 41.30 | 41.34 | 40.79 | 41.04 | 5,000,043 | -0.34(-0.82%) |
Mar 06, 2019 | 41.62 | 41.80 | 41.28 | 41.38 | 5,366,597 | -0.36(-0.85%) |
Mar 05, 2019 | 41.84 | 41.87 | 41.36 | 41.73 | 5,453,635 | -0.11(-0.25%) |
Mar 04, 2019 | 42.03 | 42.36 | 41.38 | 41.84 | 5,694,526 | -0.04(-0.10%) |