Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 01, 2019 | 41.79 | 42.03 | 41.58 | 41.80 | 7,701,895 | -0.04(-0.09%) |
Feb 28, 2019 | 41.68 | 42.06 | 41.46 | 41.83 | 13,971,115 | +0.20(+0.49%) |
Feb 27, 2019 | 41.58 | 41.78 | 41.47 | 41.63 | 8,175,945 | -0.04(-0.09%) |
Feb 26, 2019 | 41.66 | 41.84 | 41.43 | 41.67 | 8,632,754 | +0.08(+0.19%) |
Feb 25, 2019 | 41.72 | 41.93 | 41.24 | 41.59 | 8,532,418 | -0.06(-0.13%) |
Feb 22, 2019 | 41.36 | 41.65 | 41.12 | 41.65 | 7,605,670 | +0.35(+0.84%) |
Feb 21, 2019 | 40.93 | 41.37 | 40.86 | 41.30 | 8,893,927 | +0.20(+0.50%) |
Feb 20, 2019 | 40.97 | 41.20 | 40.74 | 41.10 | 10,355,795 | +0.06(+0.15%) |
Feb 19, 2019 | 40.76 | 41.13 | 40.60 | 41.04 | 11,038,007 | +0.29(+0.72%) |
Feb 15, 2019 | 40.87 | 40.98 | 40.58 | 40.74 | 9,952,826 | +0.32(+0.78%) |
Feb 14, 2019 | 40.59 | 40.83 | 40.41 | 40.43 | 7,216,158 | -0.05(-0.13%) |
Feb 13, 2019 | 40.52 | 40.70 | 40.39 | 40.48 | 6,467,074 | -0.09(-0.23%) |
Feb 12, 2019 | 40.51 | 40.82 | 40.22 | 40.57 | 7,874,012 | +0.06(+0.14%) |
Feb 11, 2019 | 40.38 | 40.72 | 40.36 | 40.51 | 8,357,618 | +0.00(+0.00%) |
Feb 08, 2019 | 40.12 | 40.59 | 40.07 | 40.51 | 8,269,252 | +0.37(+0.92%) |
Feb 07, 2019 | 39.40 | 40.17 | 39.38 | 40.15 | 9,618,280 | +0.72(+1.82%) |
Feb 06, 2019 | 39.57 | 39.68 | 39.32 | 39.43 | 7,506,761 | -0.02(-0.04%) |
Feb 05, 2019 | 39.31 | 39.56 | 39.13 | 39.44 | 8,899,872 | +0.02(+0.04%) |
Feb 04, 2019 | 39.21 | 39.45 | 38.99 | 39.43 | 11,949,594 | +0.06(+0.16%) |