Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 44.33 | 44.39 | 44.27 | 44.33 | 2,024,456 | +0.13(+0.29%) |
Jun 27, 2019 | 44.15 | 44.24 | 44.13 | 44.20 | 1,399,095 | +0.18(+0.41%) |
Jun 26, 2019 | 44.09 | 44.17 | 44.01 | 44.02 | 2,167,793 | +0.11(+0.26%) |
Jun 25, 2019 | 44.20 | 44.21 | 43.90 | 43.91 | 2,032,605 | -0.33(-0.75%) |
Jun 24, 2019 | 44.21 | 44.29 | 44.18 | 44.24 | 2,001,917 | +0.07(+0.16%) |
Jun 21, 2019 | 44.14 | 44.26 | 44.13 | 44.17 | 3,401,390 | -0.18(-0.41%) |
Jun 20, 2019 | 44.46 | 44.50 | 44.19 | 44.35 | 3,239,629 | +0.47(+1.07%) |
Jun 19, 2019 | 43.67 | 43.97 | 43.65 | 43.88 | 2,354,360 | +0.28(+0.64%) |
Jun 18, 2019 | 43.28 | 43.63 | 43.28 | 43.60 | 2,365,423 | +0.68(+1.58%) |
Jun 17, 2019 | 42.93 | 43.02 | 42.89 | 42.93 | 1,609,401 | +0.04(+0.10%) |
Jun 14, 2019 | 42.96 | 42.96 | 42.85 | 42.88 | 3,592,709 | -0.30(-0.70%) |
Jun 13, 2019 | 43.28 | 43.32 | 43.10 | 43.18 | 1,647,955 | +0.00(+0.00%) |
Jun 12, 2019 | 43.32 | 43.38 | 43.16 | 43.18 | 1,729,457 | -0.37(-0.85%) |
Jun 11, 2019 | 43.68 | 43.72 | 43.47 | 43.55 | 3,139,212 | +0.29(+0.68%) |
Jun 10, 2019 | 43.29 | 43.39 | 43.20 | 43.26 | 1,763,219 | +0.18(+0.42%) |
Jun 07, 2019 | 42.97 | 43.24 | 42.88 | 43.08 | 2,534,736 | +0.45(+1.05%) |
Jun 06, 2019 | 42.58 | 42.69 | 42.46 | 42.63 | 1,638,894 | +0.15(+0.36%) |
Jun 05, 2019 | 42.71 | 42.74 | 42.38 | 42.48 | 1,327,658 | -0.05(-0.12%) |
Jun 04, 2019 | 42.34 | 42.57 | 42.26 | 42.53 | 4,354,441 | +0.36(+0.86%) |
Jun 03, 2019 | 42.07 | 42.26 | 41.98 | 42.17 | 3,083,258 | +0.30(+0.72%) |
May 31, 2019 | 41.67 | 41.92 | 41.64 | 41.87 | 2,809,585 | -0.26(-0.61%) |
May 30, 2019 | 42.05 | 42.14 | 41.98 | 42.13 | 1,504,879 | +0.18(+0.43%) |
May 29, 2019 | 41.88 | 41.96 | 41.73 | 41.95 | 2,724,995 | -0.15(-0.35%) |
May 28, 2019 | 42.45 | 42.51 | 42.08 | 42.09 | 1,598,305 | -0.29(-0.69%) |
May 24, 2019 | 42.43 | 42.44 | 42.26 | 42.38 | 1,469,083 | +0.36(+0.86%) |
May 23, 2019 | 42.00 | 42.10 | 41.86 | 42.02 | 3,094,307 | -0.45(-1.05%) |
May 22, 2019 | 42.46 | 42.56 | 42.43 | 42.47 | 1,523,458 | -0.15(-0.34%) |
May 21, 2019 | 42.50 | 42.63 | 42.42 | 42.62 | 1,675,808 | +0.33(+0.77%) |
May 20, 2019 | 42.32 | 42.45 | 42.19 | 42.29 | 2,391,843 | -0.16(-0.38%) |
May 17, 2019 | 42.49 | 42.70 | 42.43 | 42.45 | 2,785,498 | -0.39(-0.90%) |
May 16, 2019 | 42.76 | 43.03 | 42.74 | 42.84 | 2,031,143 | +0.21(+0.48%) |
May 15, 2019 | 42.20 | 42.70 | 42.18 | 42.63 | 4,154,073 | +0.15(+0.34%) |
May 14, 2019 | 42.43 | 42.63 | 42.35 | 42.49 | 2,765,897 | +0.41(+0.98%) |
May 13, 2019 | 42.22 | 42.31 | 41.95 | 42.08 | 3,678,819 | -1.07(-2.47%) |
May 10, 2019 | 42.92 | 43.19 | 42.57 | 43.14 | 4,046,990 | +0.29(+0.68%) |
May 09, 2019 | 42.63 | 42.93 | 42.42 | 42.85 | 2,882,345 | -0.34(-0.78%) |
May 08, 2019 | 43.18 | 43.38 | 43.11 | 43.18 | 2,583,004 | -0.01(-0.02%) |
May 07, 2019 | 43.53 | 43.53 | 43.00 | 43.19 | 2,843,951 | -0.75(-1.70%) |
May 06, 2019 | 43.47 | 43.97 | 43.42 | 43.94 | 2,235,580 | -0.52(-1.18%) |
May 03, 2019 | 44.24 | 44.49 | 44.21 | 44.46 | 1,484,676 | +0.46(+1.05%) |
May 02, 2019 | 44.12 | 44.14 | 43.88 | 44.00 | 4,343,575 | -0.02(-0.04%) |
May 01, 2019 | 44.40 | 44.50 | 44.02 | 44.02 | 5,827,268 | -0.31(-0.70%) |
Apr 30, 2019 | 44.28 | 44.37 | 44.10 | 44.33 | 2,112,316 | +0.01(+0.02%) |
Apr 29, 2019 | 44.22 | 44.34 | 44.16 | 44.32 | 1,413,776 | +0.13(+0.29%) |
Apr 26, 2019 | 44.09 | 44.19 | 44.01 | 44.19 | 1,538,784 | +0.23(+0.53%) |
Apr 25, 2019 | 43.86 | 43.97 | 43.79 | 43.96 | 2,589,792 | -0.05(-0.12%) |
Apr 24, 2019 | 44.18 | 44.19 | 43.96 | 44.01 | 1,895,379 | -0.44(-0.99%) |
Apr 23, 2019 | 44.26 | 44.45 | 44.24 | 44.45 | 2,166,589 | +0.09(+0.21%) |
Apr 22, 2019 | 44.27 | 44.37 | 44.26 | 44.35 | 3,035,946 | -0.09(-0.19%) |
Apr 18, 2019 | 44.40 | 44.48 | 44.30 | 44.44 | 4,808,237 | -0.02(-0.04%) |
Apr 17, 2019 | 44.58 | 44.59 | 44.38 | 44.46 | 1,487,290 | +0.07(+0.16%) |
Apr 16, 2019 | 44.42 | 44.44 | 44.35 | 44.39 | 2,859,523 | +0.15(+0.35%) |
Apr 15, 2019 | 44.31 | 44.32 | 44.14 | 44.23 | 3,425,512 | -0.03(-0.08%) |
Apr 12, 2019 | 44.26 | 44.32 | 44.20 | 44.27 | 2,137,472 | +0.29(+0.66%) |
Apr 11, 2019 | 44.03 | 44.08 | 43.89 | 43.97 | 1,577,293 | -0.18(-0.41%) |
Apr 10, 2019 | 44.06 | 44.18 | 44.01 | 44.15 | 3,618,368 | +0.18(+0.41%) |
Apr 09, 2019 | 44.08 | 44.09 | 43.94 | 43.97 | 1,990,329 | -0.19(-0.43%) |
Apr 08, 2019 | 44.12 | 44.18 | 44.02 | 44.16 | 1,757,008 | +0.00(+0.00%) |
Apr 05, 2019 | 44.01 | 44.17 | 43.99 | 44.16 | 1,373,549 | +0.17(+0.39%) |
Apr 04, 2019 | 43.88 | 44.03 | 43.86 | 43.99 | 1,588,639 | -0.01(-0.02%) |
Apr 03, 2019 | 43.97 | 44.15 | 43.91 | 44.00 | 2,454,932 | +0.32(+0.73%) |
Apr 02, 2019 | 43.66 | 43.70 | 43.49 | 43.68 | 1,895,509 | -0.01(-0.02%) |