Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 01, 2019 | 43.98 | 44.00 | 43.98 | 43.99 | 620,487 | +0.01(+0.02%) |
Feb 28, 2019 | 43.97 | 43.99 | 43.97 | 43.98 | 857,527 | +0.00(+0.00%) |
Feb 27, 2019 | 43.98 | 43.98 | 43.97 | 43.98 | 345,986 | +0.02(+0.04%) |
Feb 26, 2019 | 43.96 | 43.97 | 43.96 | 43.96 | 291,616 | +0.01(+0.02%) |
Feb 25, 2019 | 43.96 | 43.97 | 43.95 | 43.95 | 492,208 | -0.01(-0.02%) |
Feb 22, 2019 | 43.95 | 43.96 | 43.95 | 43.96 | 322,918 | +0.01(+0.02%) |
Feb 21, 2019 | 43.95 | 43.95 | 43.95 | 43.95 | 397,453 | +0.01(+0.02%) |
Feb 20, 2019 | 43.94 | 43.95 | 43.94 | 43.95 | 412,999 | +0.00(+0.00%) |
Feb 19, 2019 | 43.94 | 43.95 | 43.93 | 43.95 | 1,037,619 | +0.03(+0.06%) |
Feb 15, 2019 | 43.92 | 43.94 | 43.92 | 43.92 | 633,374 | +0.01(+0.02%) |
Feb 14, 2019 | 43.92 | 43.93 | 43.91 | 43.91 | 436,331 | -0.00(-0.01%) |
Feb 13, 2019 | 43.91 | 43.92 | 43.91 | 43.92 | 431,731 | -0.00(-0.01%) |
Feb 12, 2019 | 43.92 | 43.92 | 43.90 | 43.92 | 513,385 | +0.02(+0.04%) |
Feb 11, 2019 | 43.91 | 43.91 | 43.90 | 43.90 | 463,044 | -0.01(-0.02%) |
Feb 08, 2019 | 43.90 | 43.91 | 43.90 | 43.91 | 705,210 | +0.01(+0.03%) |
Feb 07, 2019 | 43.89 | 43.90 | 43.89 | 43.90 | 433,958 | +0.01(+0.03%) |
Feb 06, 2019 | 43.88 | 43.89 | 43.88 | 43.89 | 359,177 | +0.01(+0.02%) |
Feb 05, 2019 | 43.87 | 43.89 | 43.87 | 43.88 | 298,132 | +0.00(+0.00%) |
Feb 04, 2019 | 43.87 | 43.88 | 43.86 | 43.88 | 287,888 | +0.02(+0.04%) |