Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 44.47 | 44.72 | 44.09 | 44.45 | 10,212,548 | +0.12(+0.26%) |
May 30, 2019 | 44.37 | 44.58 | 44.23 | 44.33 | 7,250,219 | +0.05(+0.11%) |
May 29, 2019 | 44.95 | 45.08 | 44.23 | 44.29 | 7,969,712 | -0.55(-1.22%) |
May 28, 2019 | 45.41 | 45.48 | 44.78 | 44.83 | 7,758,628 | -0.49(-1.08%) |
May 24, 2019 | 45.40 | 45.62 | 45.26 | 45.32 | 6,151,555 | -0.04(-0.08%) |
May 23, 2019 | 45.07 | 45.42 | 45.07 | 45.36 | 8,975,046 | +0.36(+0.79%) |
May 22, 2019 | 44.46 | 45.09 | 44.26 | 45.00 | 7,523,555 | +0.68(+1.52%) |
May 21, 2019 | 44.46 | 44.79 | 44.30 | 44.33 | 6,808,684 | -0.10(-0.23%) |
May 20, 2019 | 44.41 | 44.71 | 44.33 | 44.43 | 6,130,209 | +0.08(+0.19%) |
May 17, 2019 | 43.64 | 44.45 | 43.59 | 44.34 | 7,652,536 | +0.42(+0.95%) |
May 16, 2019 | 43.34 | 44.11 | 43.19 | 43.93 | 9,496,567 | +0.50(+1.15%) |
May 15, 2019 | 43.50 | 43.71 | 43.34 | 43.43 | 7,933,549 | -0.01(-0.02%) |
May 14, 2019 | 43.44 | 43.84 | 43.12 | 43.43 | 10,045,414 | -0.01(-0.02%) |
May 13, 2019 | 42.66 | 43.55 | 42.58 | 43.44 | 11,928,129 | +0.71(+1.65%) |
May 10, 2019 | 42.02 | 42.83 | 41.91 | 42.73 | 7,201,568 | +0.70(+1.67%) |
May 09, 2019 | 42.00 | 42.17 | 41.78 | 42.03 | 7,709,578 | +0.16(+0.39%) |
May 08, 2019 | 42.25 | 42.34 | 41.74 | 41.87 | 8,847,986 | -0.42(-0.99%) |
May 07, 2019 | 42.30 | 42.51 | 42.09 | 42.29 | 8,692,341 | -0.26(-0.60%) |
May 06, 2019 | 42.83 | 43.08 | 42.53 | 42.54 | 7,549,693 | -0.34(-0.78%) |
May 03, 2019 | 42.69 | 42.93 | 42.52 | 42.88 | 7,509,842 | +0.15(+0.36%) |
May 02, 2019 | 42.98 | 43.20 | 42.47 | 42.73 | 11,257,951 | -0.35(-0.80%) |
May 01, 2019 | 43.12 | 43.47 | 43.00 | 43.07 | 9,581,721 | -0.26(-0.60%) |
Apr 30, 2019 | 42.73 | 43.38 | 42.62 | 43.33 | 11,940,267 | +0.59(+1.39%) |
Apr 29, 2019 | 42.79 | 42.99 | 42.48 | 42.74 | 7,958,763 | +0.01(+0.03%) |
Apr 26, 2019 | 42.65 | 43.10 | 42.63 | 42.72 | 6,341,814 | +0.27(+0.65%) |
Apr 25, 2019 | 42.22 | 42.72 | 42.18 | 42.45 | 6,616,657 | +0.09(+0.22%) |
Apr 24, 2019 | 42.36 | 42.59 | 42.15 | 42.36 | 6,940,981 | +0.06(+0.14%) |
Apr 23, 2019 | 42.53 | 42.67 | 41.91 | 42.30 | 9,892,637 | -0.13(-0.31%) |
Apr 22, 2019 | 42.16 | 42.53 | 42.13 | 42.43 | 8,194,486 | +0.23(+0.54%) |
Apr 18, 2019 | 42.21 | 42.49 | 42.17 | 42.20 | 7,482,918 | -0.06(-0.15%) |
Apr 17, 2019 | 42.29 | 42.46 | 42.13 | 42.26 | 7,563,329 | +0.03(+0.07%) |
Apr 16, 2019 | 42.58 | 42.86 | 42.21 | 42.24 | 7,317,815 | -0.37(-0.86%) |
Apr 15, 2019 | 42.59 | 42.80 | 42.49 | 42.60 | 6,588,131 | +0.07(+0.16%) |
Apr 12, 2019 | 42.20 | 42.58 | 42.00 | 42.53 | 5,349,236 | +0.18(+0.43%) |
Apr 11, 2019 | 42.03 | 42.38 | 41.99 | 42.35 | 6,437,262 | +0.32(+0.75%) |
Apr 10, 2019 | 42.29 | 42.66 | 41.99 | 42.03 | 5,936,275 | -0.24(-0.57%) |
Apr 09, 2019 | 42.04 | 42.33 | 42.01 | 42.28 | 7,423,920 | +0.24(+0.57%) |
Apr 08, 2019 | 42.22 | 42.30 | 41.86 | 42.04 | 6,476,081 | -0.32(-0.76%) |
Apr 05, 2019 | 42.20 | 42.42 | 41.90 | 42.36 | 7,238,364 | +0.37(+0.89%) |
Apr 04, 2019 | 42.34 | 42.35 | 41.77 | 41.99 | 7,972,444 | -0.20(-0.48%) |
Apr 03, 2019 | 42.14 | 42.40 | 41.87 | 42.19 | 9,202,190 | -0.04(-0.09%) |
Apr 02, 2019 | 42.50 | 42.56 | 42.05 | 42.23 | 11,173,874 | -0.23(-0.53%) |
Apr 01, 2019 | 43.10 | 43.18 | 42.39 | 42.45 | 10,814,558 | -0.63(-1.46%) |
Mar 29, 2019 | 42.77 | 43.12 | 42.63 | 43.08 | 13,505,241 | +0.31(+0.73%) |
Mar 28, 2019 | 43.21 | 43.32 | 42.64 | 42.77 | 10,459,721 | -0.45(-1.03%) |
Mar 27, 2019 | 43.51 | 43.52 | 42.98 | 43.22 | 6,322,958 | -0.24(-0.55%) |
Mar 26, 2019 | 43.19 | 43.53 | 43.02 | 43.46 | 6,835,338 | +0.31(+0.72%) |
Mar 25, 2019 | 43.33 | 43.48 | 43.13 | 43.15 | 7,895,964 | -0.07(-0.16%) |
Mar 22, 2019 | 42.84 | 43.58 | 42.84 | 43.22 | 10,641,934 | +0.45(+1.05%) |
Mar 21, 2019 | 42.41 | 42.85 | 42.31 | 42.77 | 8,412,499 | +0.45(+1.07%) |
Mar 20, 2019 | 42.13 | 42.60 | 41.86 | 42.31 | 9,725,097 | +0.31(+0.73%) |
Mar 19, 2019 | 42.46 | 42.48 | 41.85 | 42.01 | 9,064,962 | -0.53(-1.24%) |
Mar 18, 2019 | 42.67 | 42.78 | 42.37 | 42.54 | 8,379,132 | -0.08(-0.19%) |
Mar 15, 2019 | 42.51 | 42.77 | 42.34 | 42.62 | 16,156,301 | +0.06(+0.14%) |
Mar 14, 2019 | 42.60 | 42.82 | 42.39 | 42.56 | 6,525,122 | +0.00(+0.01%) |
Mar 13, 2019 | 42.31 | 42.68 | 42.22 | 42.56 | 5,514,856 | +0.02(+0.04%) |
Mar 12, 2019 | 42.34 | 42.65 | 42.22 | 42.54 | 8,010,375 | +0.31(+0.73%) |
Mar 11, 2019 | 42.03 | 42.29 | 42.00 | 42.23 | 8,004,748 | +0.18(+0.42%) |
Mar 08, 2019 | 42.03 | 42.22 | 41.66 | 42.05 | 7,822,153 | +0.17(+0.41%) |
Mar 07, 2019 | 41.95 | 42.15 | 41.76 | 41.88 | 10,557,502 | +0.08(+0.19%) |
Mar 06, 2019 | 41.91 | 42.11 | 41.67 | 41.80 | 8,027,431 | -0.17(-0.40%) |
Mar 05, 2019 | 41.98 | 42.17 | 41.90 | 41.97 | 8,600,730 | +0.02(+0.04%) |
Mar 04, 2019 | 41.95 | 42.02 | 41.58 | 41.95 | 9,657,717 | +0.15(+0.36%) |