Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 42.72 | 43.37 | 42.61 | 43.32 | 11,942,954 | +0.59(+1.39%) |
Apr 29, 2019 | 42.79 | 42.98 | 42.47 | 42.73 | 7,960,554 | +0.01(+0.03%) |
Apr 26, 2019 | 42.64 | 43.09 | 42.62 | 42.71 | 6,343,241 | +0.27(+0.65%) |
Apr 25, 2019 | 42.21 | 42.71 | 42.17 | 42.44 | 6,618,146 | +0.09(+0.22%) |
Apr 24, 2019 | 42.35 | 42.58 | 42.14 | 42.35 | 6,942,543 | +0.06(+0.14%) |
Apr 23, 2019 | 42.52 | 42.66 | 41.91 | 42.29 | 9,894,863 | -0.13(-0.31%) |
Apr 22, 2019 | 42.15 | 42.52 | 42.12 | 42.42 | 8,196,331 | +0.23(+0.54%) |
Apr 18, 2019 | 42.20 | 42.48 | 42.16 | 42.19 | 7,484,602 | -0.06(-0.15%) |
Apr 17, 2019 | 42.28 | 42.46 | 42.12 | 42.25 | 7,565,032 | +0.03(+0.07%) |
Apr 16, 2019 | 42.57 | 42.85 | 42.20 | 42.23 | 7,319,462 | -0.37(-0.86%) |
Apr 15, 2019 | 42.58 | 42.79 | 42.48 | 42.59 | 6,589,614 | +0.07(+0.16%) |
Apr 12, 2019 | 42.19 | 42.57 | 41.99 | 42.52 | 5,350,440 | +0.18(+0.43%) |
Apr 11, 2019 | 42.03 | 42.37 | 41.98 | 42.34 | 6,438,710 | +0.32(+0.75%) |
Apr 10, 2019 | 42.28 | 42.65 | 41.98 | 42.03 | 5,937,611 | -0.24(-0.57%) |
Apr 09, 2019 | 42.03 | 42.32 | 42.01 | 42.27 | 7,425,591 | +0.24(+0.57%) |
Apr 08, 2019 | 42.21 | 42.29 | 41.85 | 42.03 | 6,477,538 | -0.32(-0.76%) |
Apr 05, 2019 | 42.19 | 42.41 | 41.89 | 42.35 | 7,239,993 | +0.37(+0.89%) |
Apr 04, 2019 | 42.33 | 42.34 | 41.76 | 41.98 | 7,974,239 | -0.20(-0.48%) |
Apr 03, 2019 | 42.13 | 42.40 | 41.86 | 42.18 | 9,204,261 | -0.04(-0.09%) |
Apr 02, 2019 | 42.49 | 42.56 | 42.05 | 42.22 | 11,176,388 | -0.23(-0.53%) |
Apr 01, 2019 | 43.09 | 43.17 | 42.38 | 42.44 | 10,816,992 | -0.63(-1.46%) |
Mar 29, 2019 | 42.76 | 43.11 | 42.62 | 43.07 | 13,508,280 | +0.31(+0.73%) |
Mar 28, 2019 | 43.20 | 43.31 | 42.63 | 42.76 | 10,462,075 | -0.45(-1.03%) |
Mar 27, 2019 | 43.50 | 43.51 | 42.97 | 43.21 | 6,324,381 | -0.24(-0.55%) |
Mar 26, 2019 | 43.18 | 43.52 | 43.01 | 43.45 | 6,836,876 | +0.31(+0.72%) |
Mar 25, 2019 | 43.32 | 43.47 | 43.12 | 43.14 | 7,897,741 | -0.07(-0.17%) |
Mar 22, 2019 | 42.83 | 43.57 | 42.83 | 43.21 | 10,644,329 | +0.45(+1.05%) |
Mar 21, 2019 | 42.40 | 42.84 | 42.30 | 42.76 | 8,414,392 | +0.45(+1.07%) |
Mar 20, 2019 | 42.12 | 42.59 | 41.85 | 42.30 | 9,727,286 | +0.31(+0.73%) |
Mar 19, 2019 | 42.45 | 42.47 | 41.84 | 42.00 | 9,067,002 | -0.53(-1.24%) |
Mar 18, 2019 | 42.66 | 42.77 | 42.36 | 42.53 | 8,381,018 | -0.08(-0.19%) |
Mar 15, 2019 | 42.50 | 42.77 | 42.34 | 42.61 | 16,159,937 | +0.06(+0.14%) |
Mar 14, 2019 | 42.59 | 42.81 | 42.38 | 42.55 | 6,526,590 | +0.00(+0.01%) |
Mar 13, 2019 | 42.30 | 42.67 | 42.21 | 42.55 | 5,516,097 | +0.02(+0.04%) |
Mar 12, 2019 | 42.33 | 42.64 | 42.21 | 42.53 | 8,012,178 | +0.31(+0.73%) |
Mar 11, 2019 | 42.02 | 42.28 | 41.99 | 42.22 | 8,006,550 | +0.18(+0.42%) |
Mar 08, 2019 | 42.02 | 42.21 | 41.65 | 42.04 | 7,823,914 | +0.17(+0.41%) |
Mar 07, 2019 | 41.95 | 42.14 | 41.75 | 41.87 | 10,559,878 | +0.08(+0.19%) |
Mar 06, 2019 | 41.90 | 42.10 | 41.66 | 41.79 | 8,029,238 | -0.17(-0.40%) |
Mar 05, 2019 | 41.97 | 42.16 | 41.89 | 41.96 | 8,602,665 | +0.02(+0.04%) |
Mar 04, 2019 | 41.94 | 42.01 | 41.57 | 41.94 | 9,659,890 | +0.15(+0.36%) |
Mar 01, 2019 | 41.78 | 42.02 | 41.57 | 41.79 | 7,703,629 | -0.04(-0.09%) |
Feb 28, 2019 | 41.67 | 42.05 | 41.45 | 41.82 | 13,974,259 | +0.20(+0.49%) |
Feb 27, 2019 | 41.57 | 41.77 | 41.46 | 41.62 | 8,177,785 | -0.04(-0.09%) |
Feb 26, 2019 | 41.65 | 41.83 | 41.42 | 41.66 | 8,634,698 | +0.08(+0.19%) |
Feb 25, 2019 | 41.71 | 41.92 | 41.23 | 41.58 | 8,534,339 | -0.06(-0.13%) |
Feb 22, 2019 | 41.35 | 41.64 | 41.11 | 41.64 | 7,607,383 | +0.35(+0.84%) |
Feb 21, 2019 | 40.92 | 41.36 | 40.85 | 41.29 | 8,895,930 | +0.20(+0.50%) |
Feb 20, 2019 | 40.96 | 41.19 | 40.73 | 41.09 | 10,358,127 | +0.06(+0.15%) |
Feb 19, 2019 | 40.75 | 41.12 | 40.59 | 41.03 | 11,040,492 | +0.29(+0.72%) |
Feb 15, 2019 | 40.86 | 40.97 | 40.57 | 40.73 | 9,955,067 | +0.32(+0.78%) |
Feb 14, 2019 | 40.58 | 40.82 | 40.40 | 40.42 | 7,217,783 | -0.05(-0.13%) |
Feb 13, 2019 | 40.52 | 40.69 | 40.38 | 40.47 | 6,468,530 | -0.09(-0.23%) |
Feb 12, 2019 | 40.50 | 40.81 | 40.21 | 40.56 | 7,875,785 | +0.06(+0.14%) |
Feb 11, 2019 | 40.37 | 40.71 | 40.35 | 40.50 | 8,359,500 | +0.00(+0.00%) |
Feb 08, 2019 | 40.11 | 40.58 | 40.06 | 40.50 | 8,271,114 | +0.37(+0.92%) |
Feb 07, 2019 | 39.40 | 40.16 | 39.37 | 40.14 | 9,620,445 | +0.72(+1.82%) |
Feb 06, 2019 | 39.56 | 39.67 | 39.31 | 39.42 | 7,508,451 | -0.02(-0.04%) |
Feb 05, 2019 | 39.30 | 39.55 | 39.12 | 39.43 | 8,901,876 | +0.02(+0.04%) |
Feb 04, 2019 | 39.20 | 39.44 | 38.98 | 39.42 | 11,952,284 | +0.06(+0.16%) |