Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 44.18 | 44.43 | 43.81 | 44.17 | 10,278,701 | +0.12(+0.26%) |
May 30, 2019 | 44.09 | 44.30 | 43.94 | 44.05 | 7,297,183 | +0.05(+0.11%) |
May 29, 2019 | 44.66 | 44.79 | 43.95 | 44.00 | 8,021,336 | -0.54(-1.22%) |
May 28, 2019 | 45.12 | 45.19 | 44.49 | 44.54 | 7,808,885 | -0.49(-1.08%) |
May 24, 2019 | 45.11 | 45.33 | 44.97 | 45.03 | 6,191,402 | -0.04(-0.08%) |
May 23, 2019 | 44.78 | 45.12 | 44.78 | 45.07 | 9,033,183 | +0.35(+0.79%) |
May 22, 2019 | 44.17 | 44.80 | 43.98 | 44.71 | 7,572,289 | +0.67(+1.52%) |
May 21, 2019 | 44.17 | 44.50 | 44.02 | 44.04 | 6,852,788 | -0.10(-0.23%) |
May 20, 2019 | 44.12 | 44.42 | 44.05 | 44.14 | 6,169,918 | +0.08(+0.19%) |
May 17, 2019 | 43.36 | 44.16 | 43.31 | 44.06 | 7,702,106 | +0.41(+0.95%) |
May 16, 2019 | 43.06 | 43.82 | 42.92 | 43.64 | 9,558,081 | +0.50(+1.15%) |
May 15, 2019 | 43.22 | 43.43 | 43.06 | 43.15 | 7,984,939 | -0.01(-0.02%) |
May 14, 2019 | 43.16 | 43.56 | 42.85 | 43.15 | 10,110,484 | -0.01(-0.02%) |
May 13, 2019 | 42.38 | 43.27 | 42.31 | 43.16 | 12,005,395 | +0.70(+1.65%) |
May 10, 2019 | 41.75 | 42.56 | 41.64 | 42.46 | 7,248,217 | +0.70(+1.67%) |
May 09, 2019 | 41.73 | 41.89 | 41.51 | 41.76 | 7,759,517 | +0.16(+0.39%) |
May 08, 2019 | 41.98 | 42.07 | 41.47 | 41.60 | 8,905,299 | -0.41(-0.99%) |
May 07, 2019 | 42.03 | 42.24 | 41.82 | 42.01 | 8,748,647 | -0.25(-0.60%) |
May 06, 2019 | 42.56 | 42.81 | 42.26 | 42.27 | 7,598,597 | -0.33(-0.78%) |
May 03, 2019 | 42.42 | 42.65 | 42.25 | 42.60 | 7,558,487 | +0.15(+0.36%) |
May 02, 2019 | 42.70 | 42.93 | 42.19 | 42.45 | 11,330,875 | -0.34(-0.80%) |
May 01, 2019 | 42.85 | 43.19 | 42.72 | 42.79 | 9,643,787 | -0.26(-0.60%) |
Apr 30, 2019 | 42.46 | 43.10 | 42.35 | 43.05 | 12,017,611 | +0.59(+1.39%) |
Apr 29, 2019 | 42.52 | 42.71 | 42.20 | 42.46 | 8,010,316 | +0.01(+0.03%) |
Apr 26, 2019 | 42.38 | 42.82 | 42.36 | 42.45 | 6,382,893 | +0.27(+0.65%) |
Apr 25, 2019 | 41.94 | 42.45 | 41.91 | 42.18 | 6,659,517 | +0.09(+0.22%) |
Apr 24, 2019 | 42.09 | 42.31 | 41.88 | 42.08 | 6,985,942 | +0.06(+0.14%) |
Apr 23, 2019 | 42.26 | 42.40 | 41.64 | 42.02 | 9,956,718 | -0.13(-0.31%) |
Apr 22, 2019 | 41.89 | 42.25 | 41.86 | 42.15 | 8,247,567 | +0.23(+0.54%) |
Apr 18, 2019 | 41.94 | 42.22 | 41.90 | 41.93 | 7,531,389 | -0.06(-0.15%) |
Apr 17, 2019 | 42.01 | 42.19 | 41.86 | 41.99 | 7,612,322 | +0.03(+0.07%) |
Apr 16, 2019 | 42.30 | 42.58 | 41.94 | 41.96 | 7,365,216 | -0.36(-0.86%) |
Apr 15, 2019 | 42.32 | 42.53 | 42.22 | 42.33 | 6,630,807 | +0.07(+0.16%) |
Apr 12, 2019 | 41.93 | 42.30 | 41.73 | 42.26 | 5,383,887 | +0.18(+0.43%) |
Apr 11, 2019 | 41.76 | 42.11 | 41.72 | 42.08 | 6,478,959 | +0.31(+0.75%) |
Apr 10, 2019 | 42.01 | 42.38 | 41.72 | 41.76 | 5,974,728 | -0.24(-0.57%) |
Apr 09, 2019 | 41.77 | 42.06 | 41.74 | 42.01 | 7,472,009 | +0.24(+0.57%) |
Apr 08, 2019 | 41.95 | 42.03 | 41.59 | 41.77 | 6,518,030 | -0.32(-0.76%) |
Apr 05, 2019 | 41.93 | 42.15 | 41.63 | 42.09 | 7,285,251 | +0.37(+0.89%) |
Apr 04, 2019 | 42.07 | 42.08 | 41.50 | 41.72 | 8,024,087 | -0.20(-0.48%) |
Apr 03, 2019 | 41.87 | 42.13 | 41.60 | 41.92 | 9,261,798 | -0.04(-0.09%) |
Apr 02, 2019 | 42.23 | 42.29 | 41.78 | 41.95 | 11,246,253 | -0.22(-0.53%) |
Apr 01, 2019 | 42.83 | 42.90 | 42.12 | 42.18 | 10,884,610 | -0.63(-1.46%) |
Mar 29, 2019 | 42.50 | 42.84 | 42.36 | 42.80 | 13,592,722 | +0.31(+0.73%) |
Mar 28, 2019 | 42.94 | 43.04 | 42.36 | 42.49 | 10,527,475 | -0.44(-1.03%) |
Mar 27, 2019 | 43.23 | 43.24 | 42.71 | 42.94 | 6,363,916 | -0.24(-0.55%) |
Mar 26, 2019 | 42.92 | 43.25 | 42.74 | 43.18 | 6,879,614 | +0.31(+0.72%) |
Mar 25, 2019 | 43.06 | 43.20 | 42.86 | 42.87 | 7,947,111 | -0.07(-0.17%) |
Mar 22, 2019 | 42.57 | 43.30 | 42.57 | 42.94 | 10,710,868 | +0.45(+1.05%) |
Mar 21, 2019 | 42.13 | 42.57 | 42.04 | 42.49 | 8,466,992 | +0.45(+1.07%) |
Mar 20, 2019 | 41.86 | 42.33 | 41.59 | 42.04 | 9,788,092 | +0.30(+0.73%) |
Mar 19, 2019 | 42.19 | 42.20 | 41.58 | 41.74 | 9,123,681 | -0.52(-1.24%) |
Mar 18, 2019 | 42.40 | 42.51 | 42.10 | 42.26 | 8,433,409 | -0.08(-0.19%) |
Mar 15, 2019 | 42.24 | 42.50 | 42.07 | 42.34 | 16,260,955 | +0.06(+0.14%) |
Mar 14, 2019 | 42.33 | 42.55 | 42.12 | 42.29 | 6,567,389 | +0.00(+0.01%) |
Mar 13, 2019 | 42.04 | 42.41 | 41.95 | 42.28 | 5,550,579 | +0.02(+0.04%) |
Mar 12, 2019 | 42.07 | 42.37 | 41.94 | 42.27 | 8,062,263 | +0.31(+0.73%) |
Mar 11, 2019 | 41.76 | 42.02 | 41.73 | 41.96 | 8,056,600 | +0.18(+0.42%) |
Mar 08, 2019 | 41.76 | 41.94 | 41.39 | 41.78 | 7,872,822 | +0.17(+0.41%) |
Mar 07, 2019 | 41.68 | 41.88 | 41.49 | 41.61 | 10,625,889 | +0.08(+0.19%) |
Mar 06, 2019 | 41.64 | 41.84 | 41.40 | 41.53 | 8,079,429 | -0.17(-0.40%) |
Mar 05, 2019 | 41.71 | 41.89 | 41.63 | 41.70 | 8,656,442 | +0.02(+0.04%) |
Mar 04, 2019 | 41.68 | 41.75 | 41.31 | 41.68 | 9,720,275 | +0.15(+0.36%) |