Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 42.45 | 42.74 | 42.37 | 42.70 | 1,005,727 | +0.24(+0.56%) |
Apr 29, 2019 | 42.07 | 42.56 | 42.02 | 42.46 | 989,434 | +0.43(+1.03%) |
Apr 26, 2019 | 41.75 | 42.07 | 41.65 | 42.03 | 884,209 | +0.30(+0.72%) |
Apr 25, 2019 | 41.60 | 41.81 | 41.35 | 41.73 | 1,170,386 | +0.14(+0.34%) |
Apr 24, 2019 | 41.99 | 42.06 | 41.48 | 41.59 | 1,735,121 | -0.49(-1.16%) |
Apr 23, 2019 | 42.20 | 42.28 | 41.98 | 42.07 | 1,667,722 | -0.31(-0.74%) |
Apr 22, 2019 | 42.31 | 42.55 | 42.29 | 42.39 | 2,623,469 | -0.01(-0.02%) |
Apr 18, 2019 | 42.46 | 42.49 | 42.35 | 42.40 | 991,734 | -0.06(-0.14%) |
Apr 17, 2019 | 42.52 | 42.73 | 42.44 | 42.46 | 1,063,594 | +0.10(+0.25%) |
Apr 16, 2019 | 42.03 | 42.44 | 41.95 | 42.35 | 1,456,717 | +0.40(+0.95%) |
Apr 15, 2019 | 41.89 | 42.10 | 41.83 | 41.95 | 1,069,824 | +0.09(+0.21%) |
Apr 12, 2019 | 41.66 | 41.89 | 41.66 | 41.86 | 1,622,207 | +0.52(+1.27%) |
Apr 11, 2019 | 41.33 | 41.51 | 41.28 | 41.34 | 1,879,148 | -0.17(-0.42%) |
Apr 10, 2019 | 41.45 | 41.56 | 41.27 | 41.51 | 1,068,464 | +0.03(+0.07%) |
Apr 09, 2019 | 41.60 | 41.73 | 41.42 | 41.48 | 1,388,838 | -0.18(-0.43%) |
Apr 08, 2019 | 41.52 | 41.68 | 41.32 | 41.66 | 1,538,342 | +0.25(+0.61%) |
Apr 05, 2019 | 41.41 | 41.42 | 41.23 | 41.41 | 1,036,030 | -0.01(-0.04%) |
Apr 04, 2019 | 41.34 | 41.55 | 41.29 | 41.43 | 1,104,005 | +0.10(+0.25%) |
Apr 03, 2019 | 41.36 | 41.56 | 41.25 | 41.32 | 1,622,345 | +0.16(+0.38%) |
Apr 02, 2019 | 41.09 | 41.34 | 40.98 | 41.17 | 1,349,640 | +0.09(+0.22%) |
Apr 01, 2019 | 40.50 | 41.15 | 40.36 | 41.08 | 1,957,186 | +0.89(+2.21%) |
Mar 29, 2019 | 40.55 | 40.56 | 40.12 | 40.19 | 1,641,507 | -0.03(-0.07%) |
Mar 28, 2019 | 40.23 | 40.33 | 40.01 | 40.22 | 2,991,661 | -0.03(-0.07%) |
Mar 27, 2019 | 40.62 | 40.64 | 40.04 | 40.25 | 2,340,893 | -0.48(-1.18%) |
Mar 26, 2019 | 40.82 | 41.14 | 40.62 | 40.73 | 1,709,273 | -0.04(-0.09%) |
Mar 25, 2019 | 40.66 | 40.82 | 40.39 | 40.77 | 1,656,248 | +0.00(+0.00%) |
Mar 22, 2019 | 41.18 | 41.18 | 40.66 | 40.77 | 2,941,817 | -0.68(-1.64%) |
Mar 21, 2019 | 41.80 | 41.81 | 41.34 | 41.45 | 2,299,662 | -0.55(-1.32%) |
Mar 20, 2019 | 42.10 | 42.23 | 41.85 | 42.00 | 2,292,342 | -0.18(-0.42%) |
Mar 19, 2019 | 42.51 | 42.61 | 42.10 | 42.18 | 2,654,643 | -0.07(-0.16%) |
Mar 18, 2019 | 41.89 | 42.26 | 41.85 | 42.25 | 1,055,604 | +0.38(+0.92%) |
Mar 15, 2019 | 41.72 | 41.91 | 41.64 | 41.86 | 1,301,120 | +0.22(+0.53%) |
Mar 14, 2019 | 41.80 | 41.81 | 41.62 | 41.64 | 1,173,479 | -0.21(-0.49%) |
Mar 13, 2019 | 41.79 | 41.91 | 41.68 | 41.85 | 1,057,327 | +0.21(+0.52%) |
Mar 12, 2019 | 41.54 | 41.66 | 41.35 | 41.63 | 1,130,143 | +0.14(+0.34%) |
Mar 11, 2019 | 41.27 | 41.54 | 41.24 | 41.49 | 1,010,306 | +0.19(+0.47%) |
Mar 08, 2019 | 40.78 | 41.37 | 40.78 | 41.30 | 1,383,716 | +0.32(+0.78%) |
Mar 07, 2019 | 41.22 | 41.37 | 40.82 | 40.98 | 1,918,419 | -0.28(-0.68%) |
Mar 06, 2019 | 41.54 | 41.59 | 41.14 | 41.26 | 1,434,674 | -0.37(-0.89%) |
Mar 05, 2019 | 41.67 | 41.72 | 41.43 | 41.63 | 1,879,165 | -0.12(-0.28%) |
Mar 04, 2019 | 41.94 | 42.12 | 41.54 | 41.75 | 2,020,011 | -0.04(-0.11%) |
Mar 01, 2019 | 42.52 | 42.62 | 41.75 | 41.80 | 2,314,440 | -0.65(-1.53%) |
Feb 28, 2019 | 42.06 | 42.88 | 42.00 | 42.45 | 4,829,381 | -1.01(-2.32%) |
Feb 27, 2019 | 43.27 | 43.55 | 43.14 | 43.45 | 1,727,423 | +0.33(+0.77%) |
Feb 26, 2019 | 42.92 | 43.25 | 42.83 | 43.12 | 1,350,330 | +0.17(+0.40%) |
Feb 25, 2019 | 42.98 | 43.25 | 42.93 | 42.95 | 1,238,995 | +0.04(+0.09%) |
Feb 22, 2019 | 42.84 | 43.02 | 42.71 | 42.91 | 1,034,272 | +0.17(+0.40%) |
Feb 21, 2019 | 42.80 | 42.88 | 42.55 | 42.74 | 1,281,839 | -0.08(-0.19%) |
Feb 20, 2019 | 42.38 | 42.91 | 42.35 | 42.82 | 1,280,701 | +0.47(+1.10%) |
Feb 19, 2019 | 41.98 | 42.39 | 41.87 | 42.36 | 1,589,837 | +0.26(+0.61%) |
Feb 15, 2019 | 41.77 | 42.25 | 41.71 | 42.10 | 1,545,123 | +0.55(+1.32%) |
Feb 14, 2019 | 41.53 | 41.65 | 41.31 | 41.55 | 1,431,411 | -0.21(-0.51%) |
Feb 13, 2019 | 41.80 | 41.95 | 41.74 | 41.77 | 1,008,286 | +0.09(+0.21%) |
Feb 12, 2019 | 41.46 | 41.74 | 41.41 | 41.68 | 1,430,856 | +0.53(+1.28%) |
Feb 11, 2019 | 41.65 | 41.70 | 41.12 | 41.15 | 1,580,662 | -0.48(-1.16%) |
Feb 08, 2019 | 41.48 | 41.70 | 41.25 | 41.63 | 1,309,501 | +0.15(+0.36%) |
Feb 07, 2019 | 41.77 | 41.77 | 41.20 | 41.48 | 1,998,421 | -0.39(-0.94%) |
Feb 06, 2019 | 41.83 | 42.07 | 41.83 | 41.88 | 1,460,207 | -0.12(-0.28%) |
Feb 05, 2019 | 42.02 | 42.02 | 41.79 | 42.00 | 1,226,282 | +0.12(+0.28%) |
Feb 04, 2019 | 41.71 | 42.00 | 41.63 | 41.88 | 1,329,907 | +0.17(+0.41%) |