Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 42.41 | 42.86 | 42.40 | 42.79 | 21,587,448 | +0.17(+0.39%) |
May 30, 2019 | 42.49 | 42.75 | 42.47 | 42.62 | 17,719,712 | +0.24(+0.58%) |
May 29, 2019 | 41.95 | 42.40 | 41.90 | 42.38 | 23,414,002 | +0.30(+0.70%) |
May 28, 2019 | 42.39 | 42.46 | 42.03 | 42.08 | 18,445,462 | +0.10(+0.25%) |
May 24, 2019 | 42.21 | 42.27 | 41.91 | 41.98 | 9,646,068 | +0.09(+0.21%) |
May 23, 2019 | 41.86 | 42.06 | 41.74 | 41.89 | 17,020,572 | -0.58(-1.37%) |
May 22, 2019 | 42.59 | 42.64 | 42.40 | 42.47 | 17,476,234 | -0.23(-0.53%) |
May 21, 2019 | 42.40 | 42.70 | 42.30 | 42.70 | 15,802,445 | +0.58(+1.39%) |
May 20, 2019 | 42.14 | 42.29 | 41.95 | 42.12 | 10,417,283 | -0.17(-0.41%) |
May 17, 2019 | 42.32 | 42.61 | 42.23 | 42.29 | 12,581,963 | -0.76(-1.76%) |
May 16, 2019 | 43.20 | 43.43 | 43.00 | 43.05 | 14,340,963 | -0.19(-0.44%) |
May 15, 2019 | 42.93 | 43.33 | 42.86 | 43.24 | 13,191,666 | +0.09(+0.20%) |
May 14, 2019 | 43.14 | 43.31 | 42.98 | 43.15 | 13,309,987 | +0.57(+1.33%) |
May 13, 2019 | 42.68 | 42.85 | 42.35 | 42.59 | 23,900,120 | -1.46(-3.32%) |
May 10, 2019 | 43.91 | 44.17 | 43.38 | 44.05 | 21,305,498 | +0.27(+0.62%) |
May 09, 2019 | 43.54 | 44.00 | 43.20 | 43.78 | 22,657,530 | -0.73(-1.64%) |
May 08, 2019 | 44.65 | 44.84 | 44.47 | 44.51 | 14,231,206 | -0.03(-0.06%) |
May 07, 2019 | 44.95 | 44.95 | 44.29 | 44.54 | 25,806,356 | -0.89(-1.96%) |
May 06, 2019 | 44.93 | 45.49 | 44.88 | 45.43 | 22,379,310 | -0.95(-2.05%) |
May 03, 2019 | 46.17 | 46.41 | 46.09 | 46.38 | 10,195,386 | +0.56(+1.22%) |
May 02, 2019 | 45.84 | 45.97 | 45.57 | 45.82 | 12,476,825 | +0.13(+0.29%) |
May 01, 2019 | 46.12 | 46.49 | 45.65 | 45.69 | 17,510,238 | -0.34(-0.74%) |
Apr 30, 2019 | 45.98 | 46.14 | 45.74 | 46.03 | 13,782,708 | -0.06(-0.13%) |
Apr 29, 2019 | 46.12 | 46.16 | 46.00 | 46.09 | 7,975,700 | +0.08(+0.17%) |
Apr 26, 2019 | 45.91 | 46.09 | 45.78 | 46.01 | 10,899,455 | +0.19(+0.42%) |
Apr 25, 2019 | 45.63 | 45.88 | 45.50 | 45.82 | 12,338,249 | -0.05(-0.11%) |
Apr 24, 2019 | 46.23 | 46.23 | 45.77 | 45.87 | 14,572,303 | -0.68(-1.46%) |
Apr 23, 2019 | 46.32 | 46.60 | 46.30 | 46.55 | 14,243,621 | +0.10(+0.22%) |
Apr 22, 2019 | 46.28 | 46.47 | 46.20 | 46.45 | 15,787,121 | -0.26(-0.56%) |
Apr 18, 2019 | 46.58 | 46.80 | 46.43 | 46.71 | 21,226,058 | -0.08(-0.17%) |
Apr 17, 2019 | 46.95 | 46.99 | 46.64 | 46.79 | 10,244,579 | +0.13(+0.28%) |
Apr 16, 2019 | 46.48 | 46.68 | 46.48 | 46.66 | 9,608,329 | +0.36(+0.77%) |
Apr 15, 2019 | 46.46 | 46.50 | 46.12 | 46.30 | 11,813,672 | -0.17(-0.37%) |
Apr 12, 2019 | 46.64 | 46.66 | 46.40 | 46.47 | 12,677,592 | +0.27(+0.58%) |
Apr 11, 2019 | 46.34 | 46.37 | 46.07 | 46.20 | 13,465,060 | -0.44(-0.93%) |
Apr 10, 2019 | 46.65 | 46.78 | 46.55 | 46.64 | 17,238,160 | +0.21(+0.45%) |
Apr 09, 2019 | 46.56 | 46.57 | 46.40 | 46.43 | 26,364,488 | -0.03(-0.07%) |
Apr 08, 2019 | 46.31 | 46.55 | 46.22 | 46.46 | 10,989,958 | -0.03(-0.08%) |
Apr 05, 2019 | 46.32 | 46.56 | 46.28 | 46.50 | 23,372,588 | +0.32(+0.70%) |
Apr 04, 2019 | 45.89 | 46.25 | 45.87 | 46.18 | 10,417,887 | +0.26(+0.57%) |
Apr 03, 2019 | 46.03 | 46.26 | 45.84 | 45.91 | 17,045,882 | +0.33(+0.73%) |
Apr 02, 2019 | 45.78 | 45.81 | 45.47 | 45.58 | 14,949,543 | -0.16(-0.34%) |
Apr 01, 2019 | 45.64 | 45.78 | 45.52 | 45.74 | 17,880,978 | +0.70(+1.55%) |
Mar 29, 2019 | 45.04 | 45.10 | 44.83 | 45.04 | 13,967,829 | +0.44(+0.98%) |
Mar 28, 2019 | 44.42 | 44.63 | 44.27 | 44.61 | 9,431,795 | +0.35(+0.79%) |
Mar 27, 2019 | 44.56 | 44.63 | 44.15 | 44.26 | 21,142,084 | -0.50(-1.11%) |
Mar 26, 2019 | 44.80 | 44.89 | 44.53 | 44.76 | 14,044,973 | +0.10(+0.21%) |
Mar 25, 2019 | 44.44 | 44.75 | 44.39 | 44.66 | 16,080,668 | +0.16(+0.35%) |
Mar 22, 2019 | 45.15 | 45.25 | 44.48 | 44.50 | 29,105,928 | -1.35(-2.94%) |
Mar 21, 2019 | 45.53 | 45.86 | 45.44 | 45.85 | 25,062,436 | +0.07(+0.15%) |
Mar 20, 2019 | 45.57 | 46.15 | 45.27 | 45.78 | 29,388,186 | +0.09(+0.19%) |
Mar 19, 2019 | 45.73 | 45.86 | 45.58 | 45.70 | 20,355,308 | -0.01(-0.02%) |
Mar 18, 2019 | 45.52 | 45.72 | 45.47 | 45.71 | 13,201,294 | +0.48(+1.06%) |
Mar 15, 2019 | 45.00 | 45.27 | 45.00 | 45.23 | 19,178,370 | +0.62(+1.39%) |
Mar 14, 2019 | 44.64 | 44.67 | 44.43 | 44.61 | 15,695,894 | -0.21(-0.47%) |
Mar 13, 2019 | 44.78 | 44.87 | 44.68 | 44.82 | 14,240,066 | +0.07(+0.16%) |
Mar 12, 2019 | 44.75 | 44.87 | 44.69 | 44.75 | 20,263,822 | +0.24(+0.53%) |
Mar 11, 2019 | 44.11 | 44.58 | 44.11 | 44.51 | 8,716,561 | +0.77(+1.75%) |
Mar 08, 2019 | 43.55 | 43.75 | 43.48 | 43.75 | 30,840,096 | -0.24(-0.55%) |
Mar 07, 2019 | 44.56 | 44.56 | 43.95 | 43.99 | 24,501,620 | -0.82(-1.83%) |
Mar 06, 2019 | 45.06 | 45.14 | 44.76 | 44.81 | 21,156,692 | -0.22(-0.48%) |
Mar 05, 2019 | 44.85 | 45.11 | 44.73 | 45.03 | 14,314,357 | +0.44(+1.00%) |
Mar 04, 2019 | 44.78 | 44.84 | 44.23 | 44.58 | 26,737,726 | +0.10(+0.22%) |