Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 46.11 | 46.21 | 45.53 | 46.15 | 4,258,393 | +0.54(+1.19%) |
Apr 29, 2019 | 45.39 | 45.87 | 45.34 | 45.61 | 2,803,091 | +0.14(+0.31%) |
Apr 26, 2019 | 44.35 | 45.49 | 43.93 | 45.46 | 3,200,251 | +0.43(+0.95%) |
Apr 25, 2019 | 45.05 | 45.40 | 44.17 | 45.04 | 4,799,999 | -0.63(-1.38%) |
Apr 24, 2019 | 45.03 | 46.19 | 45.01 | 45.66 | 4,896,493 | +0.31(+0.69%) |
Apr 23, 2019 | 45.15 | 45.85 | 45.07 | 45.35 | 4,979,589 | +0.26(+0.57%) |
Apr 22, 2019 | 45.48 | 45.61 | 45.04 | 45.09 | 5,463,424 | -0.51(-1.12%) |
Apr 18, 2019 | 46.07 | 46.15 | 45.28 | 45.60 | 5,220,187 | -0.26(-0.56%) |
Apr 17, 2019 | 46.33 | 46.33 | 44.84 | 45.86 | 9,799,388 | +0.69(+1.53%) |
Apr 16, 2019 | 44.42 | 45.22 | 44.39 | 45.17 | 10,678,112 | +1.00(+2.27%) |
Apr 15, 2019 | 44.04 | 44.38 | 43.78 | 44.17 | 6,895,329 | +0.11(+0.25%) |
Apr 12, 2019 | 44.07 | 44.30 | 43.72 | 44.06 | 4,518,664 | +0.64(+1.48%) |
Apr 11, 2019 | 43.47 | 43.61 | 42.97 | 43.41 | 4,081,651 | -0.13(-0.30%) |
Apr 10, 2019 | 42.91 | 43.64 | 42.62 | 43.54 | 4,882,521 | +0.62(+1.45%) |
Apr 09, 2019 | 43.27 | 43.32 | 42.76 | 42.92 | 5,371,877 | -0.54(-1.23%) |
Apr 08, 2019 | 42.92 | 43.54 | 42.48 | 43.46 | 6,004,867 | +0.53(+1.23%) |
Apr 05, 2019 | 42.30 | 43.06 | 42.19 | 42.93 | 6,221,497 | +0.76(+1.81%) |
Apr 04, 2019 | 41.69 | 42.36 | 41.67 | 42.17 | 7,590,194 | +0.45(+1.07%) |
Apr 03, 2019 | 41.36 | 42.21 | 40.96 | 41.72 | 9,195,827 | +1.19(+2.94%) |
Apr 02, 2019 | 40.39 | 40.59 | 39.97 | 40.53 | 8,798,587 | +0.12(+0.30%) |
Apr 01, 2019 | 38.87 | 40.48 | 38.86 | 40.41 | 8,955,961 | +2.08(+5.42%) |
Mar 29, 2019 | 37.92 | 38.46 | 37.86 | 38.33 | 5,656,339 | +0.84(+2.23%) |
Mar 28, 2019 | 37.68 | 38.06 | 36.97 | 37.49 | 6,480,262 | -0.10(-0.27%) |
Mar 27, 2019 | 38.95 | 39.14 | 37.49 | 37.59 | 7,480,156 | -1.33(-3.42%) |
Mar 26, 2019 | 39.11 | 39.46 | 38.71 | 38.92 | 2,816,191 | +0.20(+0.51%) |
Mar 25, 2019 | 39.21 | 39.39 | 38.35 | 38.72 | 4,169,461 | -0.74(-1.87%) |
Mar 22, 2019 | 40.06 | 40.36 | 39.45 | 39.46 | 4,366,498 | -0.91(-2.24%) |
Mar 21, 2019 | 38.91 | 40.51 | 38.91 | 40.37 | 3,751,604 | +1.43(+3.68%) |
Mar 20, 2019 | 39.85 | 40.06 | 38.66 | 38.94 | 3,479,259 | -0.84(-2.11%) |
Mar 19, 2019 | 39.59 | 39.88 | 39.48 | 39.78 | 3,695,378 | +0.36(+0.90%) |
Mar 18, 2019 | 39.71 | 39.93 | 39.16 | 39.42 | 4,960,938 | -0.36(-0.89%) |
Mar 15, 2019 | 39.13 | 40.14 | 38.96 | 39.78 | 6,526,262 | +0.97(+2.50%) |
Mar 14, 2019 | 39.28 | 39.49 | 38.77 | 38.81 | 4,323,939 | -0.49(-1.25%) |
Mar 13, 2019 | 40.09 | 40.23 | 39.26 | 39.30 | 5,396,287 | -0.57(-1.44%) |
Mar 12, 2019 | 40.24 | 40.24 | 39.74 | 39.87 | 2,413,472 | -0.23(-0.58%) |
Mar 11, 2019 | 39.54 | 40.26 | 39.39 | 40.10 | 2,919,593 | +0.81(+2.06%) |
Mar 08, 2019 | 38.55 | 39.45 | 38.37 | 39.29 | 3,901,125 | +0.28(+0.71%) |
Mar 07, 2019 | 39.70 | 39.75 | 38.92 | 39.02 | 4,618,508 | -0.94(-2.35%) |
Mar 06, 2019 | 40.37 | 40.69 | 39.92 | 39.95 | 3,925,779 | -0.37(-0.91%) |
Mar 05, 2019 | 40.84 | 40.89 | 40.30 | 40.32 | 3,945,641 | -0.60(-1.47%) |
Mar 04, 2019 | 41.27 | 41.38 | 40.47 | 40.92 | 3,547,387 | -0.03(-0.08%) |
Mar 01, 2019 | 40.60 | 41.08 | 40.25 | 40.95 | 4,463,036 | +0.82(+2.04%) |
Feb 28, 2019 | 39.89 | 40.35 | 39.88 | 40.13 | 6,180,062 | -0.09(-0.23%) |
Feb 27, 2019 | 40.86 | 41.01 | 40.02 | 40.23 | 8,558,580 | -0.92(-2.23%) |
Feb 26, 2019 | 41.24 | 41.59 | 41.08 | 41.15 | 3,729,123 | -0.35(-0.84%) |
Feb 25, 2019 | 41.70 | 42.11 | 41.44 | 41.49 | 5,115,149 | +0.36(+0.86%) |
Feb 22, 2019 | 41.45 | 41.58 | 40.87 | 41.14 | 3,471,034 | +0.02(+0.04%) |
Feb 21, 2019 | 41.42 | 41.61 | 40.87 | 41.12 | 4,515,273 | -0.30(-0.73%) |
Feb 20, 2019 | 41.70 | 42.26 | 41.35 | 41.42 | 6,825,779 | -0.31(-0.75%) |
Feb 19, 2019 | 41.70 | 42.04 | 41.44 | 41.73 | 3,457,735 | -0.19(-0.45%) |
Feb 15, 2019 | 42.03 | 42.13 | 41.45 | 41.92 | 4,965,928 | +0.23(+0.55%) |
Feb 14, 2019 | 41.71 | 42.22 | 41.37 | 41.69 | 9,084,964 | -0.27(-0.65%) |
Feb 13, 2019 | 42.02 | 42.25 | 41.69 | 41.96 | 7,128,873 | -0.15(-0.35%) |
Feb 12, 2019 | 41.50 | 42.24 | 41.49 | 42.11 | 9,019,853 | +1.17(+2.87%) |
Feb 11, 2019 | 40.38 | 41.15 | 40.03 | 40.93 | 6,539,251 | +0.71(+1.77%) |
Feb 08, 2019 | 39.91 | 40.38 | 39.59 | 40.22 | 6,164,705 | -0.30(-0.75%) |
Feb 07, 2019 | 40.33 | 41.03 | 39.82 | 40.52 | 10,245,585 | -0.57(-1.39%) |
Feb 06, 2019 | 40.72 | 42.22 | 40.50 | 41.09 | 22,035,068 | +2.79(+7.29%) |
Feb 05, 2019 | 37.86 | 38.54 | 37.86 | 38.30 | 7,414,132 | +0.30(+0.80%) |
Feb 04, 2019 | 37.61 | 38.16 | 37.17 | 38.00 | 6,470,250 | +0.33(+0.87%) |