Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 42.51 | 42.77 | 41.82 | 42.44 | 7,150,515 | -0.11(-0.26%) |
Apr 29, 2019 | 41.83 | 42.72 | 41.76 | 42.55 | 5,708,616 | +0.93(+2.23%) |
Apr 26, 2019 | 41.99 | 42.09 | 41.17 | 41.62 | 7,188,618 | -0.38(-0.90%) |
Apr 25, 2019 | 41.67 | 42.43 | 41.50 | 42.00 | 4,546,278 | +0.22(+0.53%) |
Apr 24, 2019 | 42.03 | 42.03 | 41.13 | 41.78 | 5,350,209 | -0.45(-1.08%) |
Apr 23, 2019 | 42.01 | 42.51 | 41.79 | 42.24 | 7,424,962 | +0.10(+0.24%) |
Apr 22, 2019 | 42.17 | 42.23 | 41.88 | 42.13 | 5,310,911 | -0.09(-0.22%) |
Apr 18, 2019 | 42.46 | 42.64 | 41.64 | 42.23 | 6,112,515 | -0.51(-1.19%) |
Apr 17, 2019 | 42.57 | 42.82 | 41.99 | 42.74 | 7,043,323 | +0.41(+0.96%) |
Apr 16, 2019 | 41.96 | 42.43 | 41.87 | 42.33 | 6,651,450 | +0.58(+1.40%) |
Apr 15, 2019 | 43.34 | 43.34 | 41.25 | 41.74 | 9,454,384 | -0.30(-0.71%) |
Apr 12, 2019 | 41.72 | 42.45 | 41.67 | 42.04 | 7,352,040 | +1.01(+2.46%) |
Apr 11, 2019 | 41.24 | 41.48 | 40.84 | 41.03 | 7,047,662 | -0.01(-0.02%) |
Apr 10, 2019 | 41.23 | 41.23 | 40.76 | 41.04 | 6,252,555 | -0.17(-0.40%) |
Apr 09, 2019 | 41.07 | 41.37 | 40.86 | 41.21 | 7,278,878 | -0.31(-0.74%) |
Apr 08, 2019 | 41.11 | 41.52 | 40.91 | 41.51 | 9,078,234 | +0.21(+0.52%) |
Apr 05, 2019 | 41.67 | 41.71 | 41.17 | 41.30 | 7,258,517 | -0.30(-0.71%) |
Apr 04, 2019 | 41.37 | 41.69 | 41.37 | 41.60 | 9,756,862 | +0.22(+0.54%) |
Apr 03, 2019 | 41.62 | 41.67 | 41.18 | 41.37 | 6,434,910 | +0.23(+0.56%) |
Apr 02, 2019 | 40.68 | 41.18 | 40.49 | 41.14 | 4,474,185 | +0.23(+0.57%) |
Apr 01, 2019 | 40.19 | 41.01 | 40.05 | 40.91 | 5,696,899 | +1.27(+3.20%) |
Mar 29, 2019 | 40.06 | 40.13 | 39.59 | 39.64 | 7,054,321 | +0.06(+0.16%) |
Mar 28, 2019 | 38.97 | 39.58 | 38.71 | 39.58 | 8,863,592 | +0.72(+1.86%) |
Mar 27, 2019 | 39.40 | 39.43 | 38.56 | 38.85 | 7,073,268 | -0.59(-1.50%) |
Mar 26, 2019 | 39.22 | 39.63 | 39.13 | 39.45 | 11,094,836 | +0.67(+1.72%) |
Mar 25, 2019 | 38.80 | 39.17 | 38.43 | 38.78 | 8,545,049 | +0.03(+0.07%) |
Mar 22, 2019 | 39.98 | 40.19 | 38.52 | 38.75 | 12,629,972 | -1.86(-4.59%) |
Mar 21, 2019 | 41.01 | 41.24 | 40.59 | 40.61 | 9,536,031 | -0.70(-1.68%) |
Mar 20, 2019 | 42.25 | 42.57 | 41.25 | 41.31 | 8,739,783 | -1.09(-2.58%) |
Mar 19, 2019 | 42.90 | 43.27 | 42.26 | 42.40 | 4,813,083 | -0.15(-0.35%) |
Mar 18, 2019 | 42.34 | 42.64 | 42.28 | 42.55 | 3,634,546 | +0.42(+0.99%) |
Mar 15, 2019 | 41.90 | 42.36 | 41.90 | 42.13 | 7,856,976 | +0.14(+0.33%) |
Mar 14, 2019 | 41.04 | 42.05 | 40.80 | 42.00 | 9,733,479 | +0.83(+2.00%) |
Mar 13, 2019 | 41.13 | 41.37 | 40.94 | 41.17 | 6,043,265 | +0.39(+0.95%) |
Mar 12, 2019 | 40.73 | 40.94 | 40.54 | 40.78 | 4,880,213 | +0.19(+0.46%) |
Mar 11, 2019 | 40.56 | 40.96 | 40.35 | 40.60 | 6,524,520 | +0.32(+0.78%) |
Mar 08, 2019 | 40.45 | 40.48 | 39.96 | 40.28 | 7,116,993 | -0.65(-1.59%) |
Mar 07, 2019 | 41.68 | 41.73 | 40.32 | 40.93 | 8,573,756 | -1.03(-2.45%) |
Mar 06, 2019 | 42.50 | 42.79 | 41.92 | 41.96 | 4,073,445 | -0.57(-1.35%) |
Mar 05, 2019 | 42.41 | 42.67 | 41.92 | 42.53 | 4,768,579 | +0.21(+0.50%) |
Mar 04, 2019 | 43.57 | 43.63 | 41.85 | 42.32 | 6,853,856 | -1.08(-2.48%) |
Mar 01, 2019 | 43.10 | 43.66 | 43.05 | 43.40 | 7,560,443 | +0.74(+1.74%) |
Feb 28, 2019 | 43.15 | 43.28 | 42.63 | 42.65 | 6,317,427 | -0.52(-1.20%) |
Feb 27, 2019 | 43.17 | 43.46 | 43.02 | 43.17 | 3,864,420 | +0.01(+0.02%) |
Feb 26, 2019 | 42.43 | 43.52 | 42.42 | 43.16 | 4,248,008 | +0.51(+1.20%) |
Feb 25, 2019 | 43.24 | 43.53 | 42.62 | 42.65 | 5,815,171 | -0.15(-0.35%) |
Feb 22, 2019 | 42.56 | 42.81 | 42.41 | 42.80 | 3,852,763 | +0.42(+0.98%) |
Feb 21, 2019 | 42.88 | 43.06 | 42.26 | 42.38 | 5,953,899 | -0.68(-1.57%) |
Feb 20, 2019 | 42.70 | 43.13 | 42.36 | 43.06 | 9,426,758 | -0.57(-1.30%) |
Feb 19, 2019 | 42.64 | 43.76 | 42.64 | 43.63 | 5,369,406 | +0.65(+1.51%) |
Feb 15, 2019 | 42.41 | 43.00 | 42.31 | 42.98 | 7,551,059 | +0.99(+2.36%) |
Feb 14, 2019 | 42.00 | 42.24 | 41.48 | 41.99 | 6,561,115 | -0.64(-1.50%) |
Feb 13, 2019 | 42.76 | 43.20 | 42.52 | 42.63 | 6,632,237 | +0.25(+0.59%) |
Feb 12, 2019 | 41.79 | 42.61 | 41.67 | 42.38 | 7,580,960 | +1.05(+2.55%) |
Feb 11, 2019 | 41.60 | 41.76 | 41.10 | 41.32 | 4,824,233 | -0.02(-0.04%) |
Feb 08, 2019 | 41.41 | 41.56 | 40.53 | 41.34 | 7,050,565 | -0.39(-0.93%) |
Feb 07, 2019 | 42.26 | 42.49 | 41.34 | 41.73 | 7,065,878 | -0.86(-2.02%) |
Feb 06, 2019 | 42.79 | 43.12 | 42.30 | 42.59 | 6,820,257 | -0.44(-1.03%) |
Feb 05, 2019 | 43.59 | 43.87 | 42.60 | 43.03 | 12,457,935 | -0.56(-1.29%) |
Feb 04, 2019 | 43.41 | 43.61 | 43.23 | 43.59 | 5,808,008 | +0.16(+0.36%) |