Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 40.38 | 40.59 | 40.30 | 40.53 | 3,748,428 | +0.22(+0.55%) |
Apr 29, 2019 | 40.11 | 40.34 | 40.09 | 40.31 | 1,074,928 | +0.25(+0.62%) |
Apr 26, 2019 | 40.04 | 40.16 | 39.97 | 40.06 | 2,246,100 | +0.08(+0.20%) |
Apr 25, 2019 | 39.86 | 39.99 | 39.83 | 39.98 | 5,346,022 | -0.11(-0.27%) |
Apr 24, 2019 | 40.16 | 40.24 | 40.02 | 40.09 | 4,689,633 | -0.32(-0.79%) |
Apr 23, 2019 | 40.20 | 40.41 | 40.19 | 40.41 | 3,262,871 | -0.10(-0.25%) |
Apr 22, 2019 | 40.26 | 40.55 | 40.26 | 40.51 | 6,664,452 | +0.08(+0.20%) |
Apr 18, 2019 | 40.40 | 40.52 | 40.38 | 40.43 | 2,860,900 | -0.11(-0.27%) |
Apr 17, 2019 | 40.57 | 40.58 | 40.44 | 40.54 | 3,689,010 | +0.28(+0.70%) |
Apr 16, 2019 | 40.28 | 40.33 | 40.24 | 40.26 | 2,383,823 | +0.07(+0.17%) |
Apr 15, 2019 | 40.21 | 40.21 | 40.10 | 40.19 | 1,524,618 | +0.02(+0.05%) |
Apr 12, 2019 | 40.09 | 40.18 | 40.06 | 40.17 | 3,160,400 | +0.42(+1.06%) |
Apr 11, 2019 | 39.78 | 39.87 | 39.65 | 39.75 | 2,046,030 | +0.08(+0.20%) |
Apr 10, 2019 | 39.53 | 39.71 | 39.48 | 39.67 | 2,211,247 | +0.17(+0.43%) |
Apr 09, 2019 | 39.57 | 39.61 | 39.46 | 39.50 | 2,303,593 | -0.26(-0.65%) |
Apr 08, 2019 | 39.84 | 39.84 | 39.66 | 39.76 | 2,273,239 | +0.00(+0.00%) |
Apr 05, 2019 | 39.67 | 39.78 | 39.64 | 39.76 | 4,591,600 | +0.12(+0.30%) |
Apr 04, 2019 | 39.61 | 39.70 | 39.56 | 39.64 | 1,561,827 | -0.01(-0.03%) |
Apr 03, 2019 | 39.59 | 39.75 | 39.53 | 39.65 | 7,784,479 | +0.41(+1.04%) |
Apr 02, 2019 | 39.09 | 39.26 | 39.01 | 39.24 | 3,036,341 | +0.13(+0.33%) |
Apr 01, 2019 | 38.92 | 39.12 | 38.91 | 39.11 | 2,315,386 | +0.51(+1.32%) |
Mar 29, 2019 | 38.53 | 38.65 | 38.38 | 38.60 | 6,777,700 | +0.24(+0.63%) |
Mar 28, 2019 | 38.36 | 38.45 | 38.17 | 38.36 | 3,393,323 | -0.19(-0.49%) |
Mar 27, 2019 | 38.60 | 38.69 | 38.28 | 38.55 | 6,499,055 | +0.09(+0.23%) |
Mar 26, 2019 | 38.47 | 38.58 | 38.37 | 38.46 | 2,243,549 | +0.10(+0.26%) |
Mar 25, 2019 | 38.36 | 38.44 | 38.23 | 38.36 | 4,599,115 | +0.03(+0.08%) |
Mar 22, 2019 | 38.65 | 38.75 | 38.25 | 38.33 | 9,514,300 | -1.15(-2.90%) |
Mar 21, 2019 | 39.24 | 39.48 | 39.19 | 39.48 | 16,219,516 | -0.16(-0.39%) |
Mar 20, 2019 | 39.50 | 39.82 | 39.24 | 39.63 | 4,950,437 | -0.02(-0.05%) |
Mar 19, 2019 | 39.83 | 39.83 | 39.55 | 39.65 | 6,258,421 | +0.22(+0.56%) |
Mar 18, 2019 | 39.42 | 39.45 | 39.30 | 39.43 | 2,906,170 | +0.16(+0.41%) |
Mar 15, 2019 | 39.12 | 39.31 | 39.12 | 39.27 | 3,821,400 | +0.47(+1.21%) |
Mar 14, 2019 | 38.74 | 38.84 | 38.71 | 38.80 | 3,188,460 | +0.15(+0.39%) |
Mar 13, 2019 | 38.35 | 38.69 | 38.35 | 38.65 | 6,997,052 | +0.34(+0.90%) |
Mar 12, 2019 | 38.24 | 38.36 | 38.22 | 38.30 | 3,462,305 | +0.02(+0.07%) |
Mar 11, 2019 | 37.94 | 38.28 | 37.94 | 38.28 | 2,767,060 | +0.30(+0.80%) |
Mar 08, 2019 | 37.70 | 37.98 | 37.70 | 37.98 | 5,631,000 | +0.09(+0.25%) |
Mar 07, 2019 | 38.25 | 38.30 | 37.87 | 37.88 | 6,065,314 | -0.68(-1.76%) |
Mar 06, 2019 | 38.63 | 38.73 | 38.51 | 38.56 | 8,195,496 | -0.08(-0.21%) |
Mar 05, 2019 | 38.58 | 38.69 | 38.49 | 38.64 | 3,151,625 | -0.03(-0.08%) |
Mar 04, 2019 | 38.92 | 38.92 | 38.49 | 38.67 | 3,222,899 | -0.19(-0.49%) |
Mar 01, 2019 | 38.85 | 38.95 | 38.76 | 38.86 | 2,395,000 | +0.34(+0.88%) |
Feb 28, 2019 | 38.44 | 38.61 | 38.41 | 38.52 | 6,367,018 | +0.22(+0.57%) |
Feb 27, 2019 | 38.42 | 38.44 | 38.24 | 38.30 | 3,442,985 | -0.15(-0.39%) |
Feb 26, 2019 | 38.29 | 38.53 | 38.29 | 38.45 | 2,826,691 | +0.24(+0.63%) |
Feb 25, 2019 | 38.37 | 38.44 | 38.21 | 38.21 | 1,187,614 | +0.09(+0.24%) |
Feb 22, 2019 | 38.12 | 38.21 | 38.05 | 38.12 | 1,963,900 | +0.11(+0.29%) |
Feb 21, 2019 | 38.12 | 38.13 | 37.95 | 38.01 | 2,595,604 | -0.11(-0.29%) |
Feb 20, 2019 | 38.01 | 38.27 | 37.95 | 38.12 | 9,243,543 | +0.19(+0.50%) |
Feb 19, 2019 | 37.70 | 37.98 | 37.67 | 37.93 | 7,659,109 | +0.14(+0.37%) |
Feb 15, 2019 | 37.61 | 37.79 | 37.53 | 37.79 | 5,614,300 | +0.71(+1.91%) |
Feb 14, 2019 | 37.13 | 37.27 | 37.03 | 37.08 | 7,591,532 | -0.11(-0.30%) |
Feb 13, 2019 | 37.26 | 37.35 | 37.16 | 37.19 | 1,653,011 | -0.05(-0.13%) |
Feb 12, 2019 | 37.05 | 37.25 | 37.05 | 37.24 | 1,546,388 | +0.50(+1.36%) |
Feb 11, 2019 | 36.71 | 36.83 | 36.66 | 36.74 | 2,895,418 | +0.00(+0.00%) |
Feb 08, 2019 | 36.65 | 36.75 | 36.44 | 36.74 | 2,396,100 | -0.23(-0.62%) |
Feb 07, 2019 | 37.16 | 37.26 | 36.89 | 36.97 | 5,159,581 | -0.76(-2.01%) |
Feb 06, 2019 | 37.81 | 37.84 | 37.41 | 37.73 | 6,162,279 | -0.11(-0.29%) |
Feb 05, 2019 | 37.77 | 37.88 | 37.70 | 37.84 | 3,009,948 | +0.36(+0.96%) |
Feb 04, 2019 | 37.25 | 37.48 | 37.10 | 37.48 | 8,032,462 | +0.10(+0.27%) |