Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 44.46 | 44.71 | 44.08 | 44.44 | 10,214,846 | +0.12(+0.26%) |
May 30, 2019 | 44.36 | 44.57 | 44.22 | 44.32 | 7,251,851 | +0.05(+0.11%) |
May 29, 2019 | 44.94 | 45.07 | 44.22 | 44.28 | 7,971,505 | -0.55(-1.22%) |
May 28, 2019 | 45.40 | 45.47 | 44.77 | 44.82 | 7,760,374 | -0.49(-1.08%) |
May 24, 2019 | 45.39 | 45.61 | 45.25 | 45.31 | 6,152,939 | -0.04(-0.08%) |
May 23, 2019 | 45.06 | 45.41 | 45.06 | 45.35 | 8,977,066 | +0.36(+0.79%) |
May 22, 2019 | 44.45 | 45.08 | 44.25 | 44.99 | 7,525,248 | +0.68(+1.52%) |
May 21, 2019 | 44.45 | 44.78 | 44.29 | 44.32 | 6,810,216 | -0.10(-0.23%) |
May 20, 2019 | 44.40 | 44.70 | 44.32 | 44.42 | 6,131,588 | +0.08(+0.19%) |
May 17, 2019 | 43.63 | 44.44 | 43.58 | 44.33 | 7,654,258 | +0.42(+0.95%) |
May 16, 2019 | 43.33 | 44.10 | 43.18 | 43.92 | 9,498,704 | +0.50(+1.15%) |
May 15, 2019 | 43.49 | 43.70 | 43.33 | 43.42 | 7,935,335 | -0.01(-0.02%) |
May 14, 2019 | 43.43 | 43.83 | 43.11 | 43.42 | 10,047,675 | -0.01(-0.02%) |
May 13, 2019 | 42.65 | 43.54 | 42.57 | 43.43 | 11,930,814 | +0.71(+1.65%) |
May 10, 2019 | 42.01 | 42.82 | 41.91 | 42.72 | 7,203,189 | +0.70(+1.67%) |
May 09, 2019 | 41.99 | 42.16 | 41.77 | 42.02 | 7,711,313 | +0.16(+0.39%) |
May 08, 2019 | 42.24 | 42.34 | 41.73 | 41.86 | 8,849,977 | -0.42(-0.99%) |
May 07, 2019 | 42.29 | 42.50 | 42.08 | 42.28 | 8,694,298 | -0.26(-0.60%) |
May 06, 2019 | 42.82 | 43.07 | 42.52 | 42.53 | 7,551,392 | -0.34(-0.78%) |
May 03, 2019 | 42.68 | 42.92 | 42.51 | 42.87 | 7,511,532 | +0.15(+0.36%) |
May 02, 2019 | 42.97 | 43.20 | 42.46 | 42.72 | 11,260,485 | -0.35(-0.80%) |
May 01, 2019 | 43.11 | 43.46 | 42.99 | 43.06 | 9,583,877 | -0.26(-0.60%) |
Apr 30, 2019 | 42.72 | 43.37 | 42.61 | 43.32 | 11,942,954 | +0.59(+1.39%) |
Apr 29, 2019 | 42.79 | 42.98 | 42.47 | 42.73 | 7,960,554 | +0.01(+0.03%) |
Apr 26, 2019 | 42.64 | 43.09 | 42.62 | 42.71 | 6,343,241 | +0.27(+0.65%) |
Apr 25, 2019 | 42.21 | 42.71 | 42.17 | 42.44 | 6,618,146 | +0.09(+0.22%) |
Apr 24, 2019 | 42.35 | 42.58 | 42.14 | 42.35 | 6,942,543 | +0.06(+0.14%) |
Apr 23, 2019 | 42.52 | 42.66 | 41.91 | 42.29 | 9,894,863 | -0.13(-0.31%) |
Apr 22, 2019 | 42.15 | 42.52 | 42.12 | 42.42 | 8,196,331 | +0.23(+0.54%) |
Apr 18, 2019 | 42.20 | 42.48 | 42.16 | 42.19 | 7,484,602 | -0.06(-0.15%) |
Apr 17, 2019 | 42.28 | 42.46 | 42.12 | 42.25 | 7,565,032 | +0.03(+0.07%) |
Apr 16, 2019 | 42.57 | 42.85 | 42.20 | 42.23 | 7,319,462 | -0.37(-0.86%) |
Apr 15, 2019 | 42.58 | 42.79 | 42.48 | 42.59 | 6,589,614 | +0.07(+0.16%) |
Apr 12, 2019 | 42.19 | 42.57 | 41.99 | 42.52 | 5,350,440 | +0.18(+0.43%) |
Apr 11, 2019 | 42.03 | 42.37 | 41.98 | 42.34 | 6,438,710 | +0.32(+0.75%) |
Apr 10, 2019 | 42.28 | 42.65 | 41.98 | 42.03 | 5,937,611 | -0.24(-0.57%) |
Apr 09, 2019 | 42.03 | 42.32 | 42.01 | 42.27 | 7,425,591 | +0.24(+0.57%) |
Apr 08, 2019 | 42.21 | 42.29 | 41.85 | 42.03 | 6,477,538 | -0.32(-0.76%) |
Apr 05, 2019 | 42.19 | 42.41 | 41.89 | 42.35 | 7,239,993 | +0.37(+0.89%) |
Apr 04, 2019 | 42.33 | 42.34 | 41.76 | 41.98 | 7,974,239 | -0.20(-0.48%) |
Apr 03, 2019 | 42.13 | 42.40 | 41.86 | 42.18 | 9,204,261 | -0.04(-0.09%) |
Apr 02, 2019 | 42.49 | 42.56 | 42.05 | 42.22 | 11,176,388 | -0.23(-0.53%) |
Apr 01, 2019 | 43.09 | 43.17 | 42.38 | 42.44 | 10,816,992 | -0.63(-1.46%) |
Mar 29, 2019 | 42.76 | 43.11 | 42.62 | 43.07 | 13,508,280 | +0.31(+0.73%) |
Mar 28, 2019 | 43.20 | 43.31 | 42.63 | 42.76 | 10,462,075 | -0.45(-1.03%) |
Mar 27, 2019 | 43.50 | 43.51 | 42.97 | 43.21 | 6,324,381 | -0.24(-0.55%) |
Mar 26, 2019 | 43.18 | 43.52 | 43.01 | 43.45 | 6,836,876 | +0.31(+0.72%) |
Mar 25, 2019 | 43.32 | 43.47 | 43.12 | 43.14 | 7,897,741 | -0.07(-0.17%) |
Mar 22, 2019 | 42.83 | 43.57 | 42.83 | 43.21 | 10,644,329 | +0.45(+1.05%) |
Mar 21, 2019 | 42.40 | 42.84 | 42.30 | 42.76 | 8,414,392 | +0.45(+1.07%) |
Mar 20, 2019 | 42.12 | 42.59 | 41.85 | 42.30 | 9,727,286 | +0.31(+0.73%) |
Mar 19, 2019 | 42.45 | 42.47 | 41.84 | 42.00 | 9,067,002 | -0.53(-1.24%) |
Mar 18, 2019 | 42.66 | 42.77 | 42.36 | 42.53 | 8,381,018 | -0.08(-0.19%) |
Mar 15, 2019 | 42.50 | 42.77 | 42.34 | 42.61 | 16,159,937 | +0.06(+0.14%) |
Mar 14, 2019 | 42.59 | 42.81 | 42.38 | 42.55 | 6,526,590 | +0.00(+0.01%) |
Mar 13, 2019 | 42.30 | 42.67 | 42.21 | 42.55 | 5,516,097 | +0.02(+0.04%) |
Mar 12, 2019 | 42.33 | 42.64 | 42.21 | 42.53 | 8,012,178 | +0.31(+0.73%) |
Mar 11, 2019 | 42.02 | 42.28 | 41.99 | 42.22 | 8,006,550 | +0.18(+0.42%) |
Mar 08, 2019 | 42.02 | 42.21 | 41.65 | 42.04 | 7,823,914 | +0.17(+0.41%) |
Mar 07, 2019 | 41.95 | 42.14 | 41.75 | 41.87 | 10,559,878 | +0.08(+0.19%) |
Mar 06, 2019 | 41.90 | 42.10 | 41.66 | 41.79 | 8,029,238 | -0.17(-0.40%) |
Mar 05, 2019 | 41.97 | 42.16 | 41.89 | 41.96 | 8,602,665 | +0.02(+0.04%) |
Mar 04, 2019 | 41.94 | 42.01 | 41.57 | 41.94 | 9,659,890 | +0.15(+0.36%) |