Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 44.47 | 44.47 | 44.46 | 44.46 | 599,093 | +0.00(+0.00%) |
Apr 29, 2019 | 44.45 | 44.47 | 44.45 | 44.46 | 432,738 | +0.02(+0.04%) |
Apr 26, 2019 | 44.45 | 44.46 | 44.44 | 44.44 | 312,245 | -0.01(-0.02%) |
Apr 25, 2019 | 44.45 | 44.45 | 44.44 | 44.45 | 252,517 | +0.01(+0.02%) |
Apr 24, 2019 | 44.44 | 44.44 | 44.43 | 44.44 | 822,827 | +0.02(+0.04%) |
Apr 23, 2019 | 44.42 | 44.43 | 44.42 | 44.42 | 702,965 | +0.01(+0.02%) |
Apr 22, 2019 | 44.42 | 44.42 | 44.42 | 44.42 | 471,964 | +0.01(+0.02%) |
Apr 18, 2019 | 44.41 | 44.42 | 44.41 | 44.41 | 203,940 | -0.01(-0.02%) |
Apr 17, 2019 | 44.40 | 44.41 | 44.40 | 44.41 | 478,902 | +0.02(+0.04%) |
Apr 16, 2019 | 44.40 | 44.41 | 44.40 | 44.40 | 224,973 | +0.01(+0.02%) |
Apr 15, 2019 | 44.40 | 44.40 | 44.39 | 44.39 | 285,842 | -0.01(-0.01%) |
Apr 12, 2019 | 44.40 | 44.40 | 44.39 | 44.39 | 291,004 | +0.00(+0.00%) |
Apr 11, 2019 | 44.40 | 44.40 | 44.39 | 44.39 | 322,107 | +0.00(+0.01%) |
Apr 10, 2019 | 44.39 | 44.39 | 44.37 | 44.39 | 363,128 | +0.01(+0.02%) |
Apr 09, 2019 | 44.36 | 44.38 | 44.36 | 44.38 | 364,830 | +0.02(+0.04%) |
Apr 08, 2019 | 44.37 | 44.37 | 44.35 | 44.36 | 902,038 | -0.01(-0.02%) |
Apr 05, 2019 | 44.35 | 44.37 | 44.35 | 44.37 | 323,312 | +0.03(+0.06%) |
Apr 04, 2019 | 44.35 | 44.36 | 44.34 | 44.34 | 422,590 | -0.01(-0.02%) |
Apr 03, 2019 | 44.34 | 44.35 | 44.34 | 44.35 | 539,333 | +0.02(+0.04%) |
Apr 02, 2019 | 44.35 | 44.35 | 44.34 | 44.34 | 861,822 | -0.02(-0.04%) |
Apr 01, 2019 | 44.35 | 44.35 | 44.34 | 44.35 | 2,143,636 | +0.00(+0.00%) |
Mar 29, 2019 | 44.34 | 44.35 | 44.34 | 44.35 | 528,954 | +0.02(+0.04%) |
Mar 28, 2019 | 44.34 | 44.34 | 44.34 | 44.34 | 459,161 | +0.00(+0.00%) |
Mar 27, 2019 | 44.33 | 44.34 | 44.33 | 44.34 | 304,204 | +0.02(+0.04%) |
Mar 26, 2019 | 44.34 | 44.34 | 44.32 | 44.32 | 384,802 | +0.00(+0.00%) |
Mar 25, 2019 | 44.31 | 44.32 | 44.30 | 44.32 | 454,802 | +0.03(+0.06%) |
Mar 22, 2019 | 44.30 | 44.30 | 44.28 | 44.29 | 338,276 | +0.00(+0.00%) |
Mar 21, 2019 | 44.29 | 44.29 | 44.27 | 44.29 | 431,716 | +0.01(+0.02%) |
Mar 20, 2019 | 44.26 | 44.28 | 44.26 | 44.28 | 423,954 | +0.01(+0.02%) |
Mar 19, 2019 | 44.27 | 44.27 | 44.26 | 44.27 | 641,751 | +0.02(+0.04%) |
Mar 18, 2019 | 44.26 | 44.26 | 44.26 | 44.26 | 526,169 | +0.01(+0.03%) |
Mar 15, 2019 | 44.24 | 44.26 | 44.24 | 44.24 | 413,400 | -0.01(-0.01%) |
Mar 14, 2019 | 44.24 | 44.25 | 44.24 | 44.25 | 395,463 | +0.01(+0.03%) |
Mar 13, 2019 | 44.25 | 44.25 | 44.24 | 44.24 | 542,130 | +0.01(+0.02%) |
Mar 12, 2019 | 44.23 | 44.24 | 44.23 | 44.23 | 310,814 | -0.01(-0.02%) |
Mar 11, 2019 | 44.22 | 44.24 | 44.22 | 44.24 | 221,146 | +0.02(+0.04%) |
Mar 08, 2019 | 44.22 | 44.23 | 44.21 | 44.22 | 254,382 | +0.01(+0.02%) |
Mar 07, 2019 | 44.21 | 44.22 | 44.21 | 44.21 | 484,235 | +0.01(+0.02%) |
Mar 06, 2019 | 44.19 | 44.21 | 44.19 | 44.20 | 252,714 | +0.00(+0.00%) |
Mar 05, 2019 | 44.20 | 44.21 | 44.19 | 44.20 | 248,941 | +0.01(+0.02%) |
Mar 04, 2019 | 44.18 | 44.20 | 44.18 | 44.19 | 268,448 | +0.00(+0.00%) |
Mar 01, 2019 | 44.18 | 44.20 | 44.18 | 44.19 | 617,656 | +0.01(+0.02%) |
Feb 28, 2019 | 44.17 | 44.19 | 44.17 | 44.18 | 853,615 | +0.00(+0.00%) |
Feb 27, 2019 | 44.18 | 44.18 | 44.17 | 44.18 | 344,407 | +0.02(+0.04%) |
Feb 26, 2019 | 44.16 | 44.17 | 44.16 | 44.16 | 290,286 | +0.01(+0.02%) |
Feb 25, 2019 | 44.16 | 44.17 | 44.16 | 44.16 | 489,962 | -0.01(-0.02%) |
Feb 22, 2019 | 44.15 | 44.16 | 44.15 | 44.16 | 321,445 | +0.01(+0.02%) |
Feb 21, 2019 | 44.15 | 44.16 | 44.15 | 44.16 | 395,640 | +0.01(+0.02%) |
Feb 20, 2019 | 44.14 | 44.15 | 44.14 | 44.15 | 411,115 | +0.00(+0.00%) |
Feb 19, 2019 | 44.14 | 44.15 | 44.13 | 44.15 | 1,032,885 | +0.03(+0.06%) |
Feb 15, 2019 | 44.12 | 44.14 | 44.12 | 44.12 | 630,484 | +0.01(+0.02%) |
Feb 14, 2019 | 44.12 | 44.13 | 44.11 | 44.11 | 434,340 | -0.00(-0.01%) |
Feb 13, 2019 | 44.11 | 44.12 | 44.11 | 44.12 | 429,762 | -0.00(-0.01%) |
Feb 12, 2019 | 44.12 | 44.12 | 44.10 | 44.12 | 511,043 | +0.02(+0.04%) |
Feb 11, 2019 | 44.11 | 44.11 | 44.10 | 44.10 | 460,932 | -0.01(-0.02%) |
Feb 08, 2019 | 44.10 | 44.11 | 44.10 | 44.11 | 701,993 | +0.01(+0.03%) |
Feb 07, 2019 | 44.10 | 44.10 | 44.09 | 44.10 | 431,978 | +0.01(+0.03%) |
Feb 06, 2019 | 44.08 | 44.10 | 44.08 | 44.09 | 357,538 | +0.01(+0.02%) |
Feb 05, 2019 | 44.07 | 44.09 | 44.07 | 44.08 | 296,771 | +0.00(+0.00%) |
Feb 04, 2019 | 44.07 | 44.08 | 44.06 | 44.08 | 286,574 | +0.02(+0.04%) |