Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 39.17 | 39.29 | 38.96 | 39.14 | 26,398,136 | -0.24(-0.60%) |
Apr 29, 2019 | 39.37 | 39.42 | 39.31 | 39.38 | 17,675,934 | +0.14(+0.36%) |
Apr 26, 2019 | 39.19 | 39.25 | 39.04 | 39.24 | 22,338,982 | +0.23(+0.59%) |
Apr 25, 2019 | 38.93 | 39.01 | 38.76 | 39.01 | 28,822,374 | -0.25(-0.63%) |
Apr 24, 2019 | 39.62 | 39.62 | 39.17 | 39.26 | 38,279,852 | -0.60(-1.50%) |
Apr 23, 2019 | 39.80 | 39.97 | 39.75 | 39.85 | 20,732,082 | -0.01(-0.02%) |
Apr 22, 2019 | 39.67 | 39.92 | 39.62 | 39.86 | 24,822,292 | -0.37(-0.92%) |
Apr 18, 2019 | 40.07 | 40.32 | 40.00 | 40.23 | 33,603,380 | +0.06(+0.15%) |
Apr 17, 2019 | 40.38 | 40.43 | 40.13 | 40.17 | 30,537,638 | +0.05(+0.13%) |
Apr 16, 2019 | 40.12 | 40.14 | 39.97 | 40.12 | 33,122,512 | +0.59(+1.49%) |
Apr 15, 2019 | 39.75 | 39.76 | 39.44 | 39.53 | 32,290,944 | -0.45(-1.12%) |
Apr 12, 2019 | 40.03 | 40.08 | 39.93 | 39.98 | 25,454,924 | +0.48(+1.23%) |
Apr 11, 2019 | 39.62 | 39.62 | 39.38 | 39.49 | 28,606,000 | -0.55(-1.38%) |
Apr 10, 2019 | 40.00 | 40.11 | 39.90 | 40.05 | 21,226,414 | -0.08(-0.20%) |
Apr 09, 2019 | 40.18 | 40.20 | 40.06 | 40.13 | 16,398,500 | -0.09(-0.22%) |
Apr 08, 2019 | 40.19 | 40.30 | 40.06 | 40.22 | 30,809,714 | -0.12(-0.31%) |
Apr 05, 2019 | 40.24 | 40.44 | 40.16 | 40.34 | 33,409,814 | +0.28(+0.70%) |
Apr 04, 2019 | 39.82 | 40.07 | 39.78 | 40.06 | 53,405,016 | +0.41(+1.04%) |
Apr 03, 2019 | 39.77 | 40.04 | 39.54 | 39.64 | 46,594,032 | +0.28(+0.72%) |
Apr 02, 2019 | 39.46 | 39.47 | 39.20 | 39.36 | 24,541,044 | -0.21(-0.53%) |
Apr 01, 2019 | 39.45 | 39.58 | 39.34 | 39.57 | 32,154,258 | +0.62(+1.60%) |
Mar 29, 2019 | 38.91 | 39.05 | 38.74 | 38.95 | 41,726,152 | +0.39(+1.00%) |
Mar 28, 2019 | 38.39 | 38.58 | 38.29 | 38.56 | 29,007,962 | +0.30(+0.78%) |
Mar 27, 2019 | 38.37 | 38.42 | 38.10 | 38.26 | 24,736,836 | -0.07(-0.18%) |
Mar 26, 2019 | 38.33 | 38.42 | 38.17 | 38.33 | 28,898,252 | +0.06(+0.16%) |
Mar 25, 2019 | 38.13 | 38.38 | 38.10 | 38.27 | 23,376,024 | -0.08(-0.21%) |
Mar 22, 2019 | 38.83 | 38.90 | 38.34 | 38.35 | 47,365,628 | -1.14(-2.90%) |
Mar 21, 2019 | 39.04 | 39.49 | 39.03 | 39.49 | 34,551,244 | -0.01(-0.02%) |
Mar 20, 2019 | 39.34 | 39.93 | 39.12 | 39.50 | 47,160,120 | -0.24(-0.60%) |
Mar 19, 2019 | 39.76 | 39.86 | 39.58 | 39.74 | 31,847,748 | +0.16(+0.40%) |
Mar 18, 2019 | 39.59 | 39.68 | 39.44 | 39.58 | 35,437,024 | +0.47(+1.19%) |
Mar 15, 2019 | 38.94 | 39.19 | 38.92 | 39.12 | 32,093,490 | +0.54(+1.39%) |
Mar 14, 2019 | 38.62 | 38.65 | 38.42 | 38.58 | 22,097,432 | -0.12(-0.32%) |
Mar 13, 2019 | 38.73 | 38.83 | 38.64 | 38.70 | 19,598,314 | -0.11(-0.27%) |
Mar 12, 2019 | 38.73 | 38.85 | 38.61 | 38.81 | 32,046,138 | +0.45(+1.17%) |
Mar 11, 2019 | 38.04 | 38.44 | 38.04 | 38.36 | 30,425,304 | +0.75(+1.99%) |
Mar 08, 2019 | 37.55 | 37.71 | 37.40 | 37.61 | 46,754,464 | -0.69(-1.79%) |
Mar 07, 2019 | 38.78 | 38.78 | 38.22 | 38.30 | 53,550,800 | -0.87(-2.22%) |
Mar 06, 2019 | 39.46 | 39.49 | 39.16 | 39.17 | 39,627,216 | -0.40(-1.00%) |
Mar 05, 2019 | 39.30 | 39.61 | 39.18 | 39.56 | 31,873,252 | +0.48(+1.24%) |
Mar 04, 2019 | 39.36 | 39.36 | 38.71 | 39.08 | 42,546,148 | +0.22(+0.57%) |
Mar 01, 2019 | 39.02 | 39.05 | 38.71 | 38.86 | 38,109,300 | +0.48(+1.24%) |
Feb 28, 2019 | 38.58 | 38.61 | 38.35 | 38.39 | 27,780,624 | -0.26(-0.68%) |
Feb 27, 2019 | 38.83 | 38.89 | 38.60 | 38.65 | 33,139,540 | -0.63(-1.61%) |
Feb 26, 2019 | 39.13 | 39.37 | 39.06 | 39.28 | 38,032,520 | -0.33(-0.82%) |
Feb 25, 2019 | 39.56 | 39.81 | 39.51 | 39.61 | 45,888,132 | +0.77(+1.99%) |
Feb 22, 2019 | 38.77 | 38.91 | 38.67 | 38.83 | 38,672,044 | +0.65(+1.70%) |
Feb 21, 2019 | 38.37 | 38.39 | 38.14 | 38.18 | 28,493,686 | -0.09(-0.23%) |
Feb 20, 2019 | 38.19 | 38.48 | 38.17 | 38.27 | 26,472,794 | +0.22(+0.58%) |
Feb 19, 2019 | 37.57 | 38.14 | 37.57 | 38.05 | 32,184,002 | +0.55(+1.45%) |
Feb 15, 2019 | 37.45 | 37.59 | 37.37 | 37.51 | 39,673,408 | -0.20(-0.54%) |
Feb 14, 2019 | 37.59 | 37.87 | 37.45 | 37.71 | 28,880,712 | -0.14(-0.37%) |
Feb 13, 2019 | 38.08 | 38.11 | 37.72 | 37.85 | 29,319,154 | +0.35(+0.94%) |
Feb 12, 2019 | 37.59 | 37.65 | 37.44 | 37.50 | 22,045,618 | +0.07(+0.19%) |
Feb 11, 2019 | 37.58 | 37.65 | 37.38 | 37.43 | 23,450,080 | +0.11(+0.28%) |
Feb 08, 2019 | 37.29 | 37.38 | 37.00 | 37.32 | 26,244,650 | +0.01(+0.02%) |
Feb 07, 2019 | 37.49 | 37.72 | 36.92 | 37.31 | 37,837,644 | -0.41(-1.10%) |
Feb 06, 2019 | 38.18 | 38.26 | 37.65 | 37.73 | 28,985,688 | -0.47(-1.22%) |
Feb 05, 2019 | 37.84 | 38.32 | 37.73 | 38.19 | 33,667,936 | +0.55(+1.45%) |
Feb 04, 2019 | 37.51 | 37.78 | 37.45 | 37.65 | 27,649,236 | +0.04(+0.12%) |