Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 42.41 | 42.66 | 41.98 | 42.56 | 7,408,977 | +0.24(+0.57%) |
Apr 29, 2019 | 41.39 | 42.80 | 41.37 | 42.32 | 6,982,194 | +0.81(+1.96%) |
Apr 26, 2019 | 41.30 | 41.53 | 40.72 | 41.50 | 6,337,674 | +0.14(+0.33%) |
Apr 25, 2019 | 40.92 | 41.72 | 40.69 | 41.37 | 8,002,768 | +0.34(+0.83%) |
Apr 24, 2019 | 41.09 | 41.29 | 40.70 | 41.03 | 8,989,006 | -0.27(-0.66%) |
Apr 23, 2019 | 40.96 | 41.55 | 40.36 | 41.30 | 9,938,756 | +0.24(+0.58%) |
Apr 22, 2019 | 41.11 | 41.39 | 40.81 | 41.06 | 9,377,447 | -0.19(-0.45%) |
Apr 18, 2019 | 41.21 | 41.50 | 40.81 | 41.25 | 9,761,408 | +0.05(+0.12%) |
Apr 17, 2019 | 42.35 | 42.60 | 40.97 | 41.20 | 15,766,378 | -4.34(-9.52%) |
Apr 16, 2019 | 44.94 | 45.67 | 44.94 | 45.53 | 6,389,260 | +0.72(+1.60%) |
Apr 15, 2019 | 44.99 | 45.28 | 44.67 | 44.82 | 5,394,219 | -0.18(-0.40%) |
Apr 12, 2019 | 44.73 | 45.10 | 44.55 | 45.00 | 5,472,740 | +0.95(+2.17%) |
Apr 11, 2019 | 43.92 | 44.31 | 43.73 | 44.04 | 4,527,337 | +0.34(+0.78%) |
Apr 10, 2019 | 43.45 | 43.73 | 43.18 | 43.70 | 3,219,339 | +0.26(+0.59%) |
Apr 09, 2019 | 43.51 | 43.72 | 43.09 | 43.45 | 4,492,198 | -0.22(-0.51%) |
Apr 08, 2019 | 43.35 | 43.74 | 43.35 | 43.67 | 8,167,246 | +0.06(+0.14%) |
Apr 05, 2019 | 43.94 | 44.10 | 43.47 | 43.61 | 5,004,345 | -0.23(-0.52%) |
Apr 04, 2019 | 43.80 | 44.04 | 43.60 | 43.84 | 7,039,755 | +0.18(+0.41%) |
Apr 03, 2019 | 44.13 | 44.40 | 43.56 | 43.66 | 5,835,311 | -0.09(-0.21%) |
Apr 02, 2019 | 43.92 | 44.25 | 43.73 | 43.75 | 3,874,135 | -0.09(-0.21%) |
Apr 01, 2019 | 43.28 | 43.92 | 43.26 | 43.85 | 4,103,298 | +0.88(+2.04%) |
Mar 29, 2019 | 43.22 | 43.41 | 42.88 | 42.97 | 5,789,384 | +0.03(+0.08%) |
Mar 28, 2019 | 42.83 | 43.11 | 42.64 | 42.94 | 4,476,335 | +0.25(+0.58%) |
Mar 27, 2019 | 43.25 | 43.34 | 42.51 | 42.69 | 8,735,365 | -0.63(-1.46%) |
Mar 26, 2019 | 43.17 | 43.45 | 42.82 | 43.32 | 4,275,375 | +0.48(+1.11%) |
Mar 25, 2019 | 43.02 | 43.47 | 42.62 | 42.84 | 3,229,332 | -0.19(-0.44%) |
Mar 22, 2019 | 43.86 | 43.95 | 42.49 | 43.03 | 6,533,464 | -1.18(-2.68%) |
Mar 21, 2019 | 43.97 | 44.35 | 43.46 | 44.21 | 5,449,228 | -0.08(-0.17%) |
Mar 20, 2019 | 45.14 | 45.16 | 44.23 | 44.29 | 4,764,040 | -0.97(-2.15%) |
Mar 19, 2019 | 46.16 | 46.24 | 45.24 | 45.26 | 4,815,479 | -0.73(-1.59%) |
Mar 18, 2019 | 45.57 | 46.16 | 45.41 | 45.99 | 3,926,473 | +0.73(+1.62%) |
Mar 15, 2019 | 44.78 | 45.34 | 44.68 | 45.26 | 11,282,076 | +0.31(+0.68%) |
Mar 14, 2019 | 44.60 | 45.07 | 44.53 | 44.95 | 4,634,974 | +0.27(+0.61%) |
Mar 13, 2019 | 44.46 | 44.82 | 44.17 | 44.68 | 4,848,962 | +0.45(+1.02%) |
Mar 12, 2019 | 44.31 | 44.43 | 44.18 | 44.23 | 4,671,212 | +0.07(+0.15%) |
Mar 11, 2019 | 44.10 | 44.31 | 43.87 | 44.16 | 4,119,096 | +0.30(+0.68%) |
Mar 08, 2019 | 43.31 | 43.90 | 43.16 | 43.86 | 3,680,142 | +0.21(+0.49%) |
Mar 07, 2019 | 44.16 | 44.18 | 43.55 | 43.65 | 5,064,956 | -0.71(-1.59%) |
Mar 06, 2019 | 44.86 | 44.98 | 44.36 | 44.36 | 4,429,264 | -0.50(-1.12%) |
Mar 05, 2019 | 44.15 | 45.01 | 43.96 | 44.86 | 5,817,570 | +0.63(+1.43%) |
Mar 04, 2019 | 45.02 | 45.51 | 43.97 | 44.23 | 4,557,568 | -0.66(-1.48%) |
Mar 01, 2019 | 45.00 | 45.41 | 44.65 | 44.90 | 4,973,714 | +0.18(+0.40%) |
Feb 28, 2019 | 44.99 | 45.16 | 44.61 | 44.72 | 5,365,760 | -0.23(-0.51%) |
Feb 27, 2019 | 45.19 | 45.25 | 44.89 | 44.95 | 4,122,847 | -0.25(-0.55%) |
Feb 26, 2019 | 45.05 | 45.48 | 44.87 | 45.19 | 4,112,923 | +0.09(+0.21%) |
Feb 25, 2019 | 45.47 | 45.72 | 45.07 | 45.10 | 5,191,802 | -0.25(-0.54%) |
Feb 22, 2019 | 45.29 | 45.44 | 45.01 | 45.35 | 3,462,551 | +0.23(+0.51%) |
Feb 21, 2019 | 45.30 | 45.46 | 45.00 | 45.12 | 3,333,946 | -0.32(-0.69%) |
Feb 20, 2019 | 45.16 | 45.48 | 44.82 | 45.43 | 5,343,940 | +0.28(+0.62%) |
Feb 19, 2019 | 44.88 | 45.30 | 44.61 | 45.15 | 4,418,422 | +0.00(+0.00%) |
Feb 15, 2019 | 44.41 | 45.15 | 44.38 | 45.15 | 5,121,121 | +1.04(+2.36%) |
Feb 14, 2019 | 44.42 | 44.42 | 43.45 | 44.11 | 3,967,258 | -0.56(-1.26%) |
Feb 13, 2019 | 45.13 | 45.25 | 44.66 | 44.67 | 4,655,961 | -0.35(-0.78%) |
Feb 12, 2019 | 44.76 | 45.22 | 44.75 | 45.02 | 5,179,886 | +0.71(+1.60%) |
Feb 11, 2019 | 44.31 | 44.40 | 44.06 | 44.32 | 3,939,987 | +0.15(+0.35%) |
Feb 08, 2019 | 44.12 | 44.34 | 43.62 | 44.16 | 4,548,391 | -0.24(-0.54%) |
Feb 07, 2019 | 44.56 | 44.82 | 44.02 | 44.40 | 4,545,063 | -0.18(-0.40%) |
Feb 06, 2019 | 44.66 | 44.89 | 44.39 | 44.58 | 4,039,116 | -0.26(-0.57%) |
Feb 05, 2019 | 44.73 | 44.95 | 44.49 | 44.84 | 4,033,650 | +0.20(+0.46%) |
Feb 04, 2019 | 44.90 | 44.90 | 44.52 | 44.63 | 5,003,342 | -0.20(-0.46%) |