Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 45.48 | 45.59 | 44.65 | 45.16 | 1,004,426 | -0.44(-0.96%) |
Apr 29, 2019 | 44.68 | 45.65 | 44.59 | 45.60 | 1,517,903 | +1.12(+2.52%) |
Apr 26, 2019 | 43.82 | 44.53 | 43.74 | 44.48 | 831,000 | +0.56(+1.28%) |
Apr 25, 2019 | 43.50 | 44.09 | 43.33 | 43.92 | 976,794 | +0.24(+0.55%) |
Apr 24, 2019 | 43.85 | 43.98 | 43.45 | 43.68 | 877,254 | -0.25(-0.57%) |
Apr 23, 2019 | 43.38 | 44.16 | 43.38 | 43.93 | 1,088,601 | +0.42(+0.97%) |
Apr 22, 2019 | 43.65 | 43.76 | 43.21 | 43.51 | 989,332 | -0.27(-0.62%) |
Apr 18, 2019 | 43.66 | 43.95 | 43.30 | 43.78 | 1,160,300 | +0.27(+0.62%) |
Apr 17, 2019 | 43.95 | 44.00 | 43.45 | 43.51 | 736,931 | -0.22(-0.50%) |
Apr 16, 2019 | 43.23 | 43.89 | 43.23 | 43.73 | 1,242,602 | +0.66(+1.53%) |
Apr 15, 2019 | 43.55 | 43.61 | 42.95 | 43.07 | 963,506 | -0.31(-0.71%) |
Apr 12, 2019 | 43.58 | 43.93 | 42.99 | 43.38 | 992,700 | +0.49(+1.14%) |
Apr 11, 2019 | 42.41 | 43.15 | 42.41 | 42.89 | 1,009,288 | +0.50(+1.18%) |
Apr 10, 2019 | 42.00 | 42.55 | 41.48 | 42.39 | 1,220,295 | +0.46(+1.10%) |
Apr 09, 2019 | 43.03 | 43.03 | 41.79 | 41.93 | 1,312,073 | -1.25(-2.89%) |
Apr 08, 2019 | 42.93 | 43.38 | 42.66 | 43.18 | 837,459 | +0.31(+0.72%) |
Apr 05, 2019 | 42.78 | 43.07 | 42.64 | 42.87 | 648,900 | +0.13(+0.30%) |
Apr 04, 2019 | 42.44 | 42.88 | 42.36 | 42.74 | 956,831 | +0.30(+0.71%) |
Apr 03, 2019 | 42.20 | 42.67 | 42.20 | 42.44 | 1,025,495 | +0.60(+1.43%) |
Apr 02, 2019 | 41.97 | 42.47 | 41.79 | 41.84 | 1,485,973 | -0.16(-0.38%) |
Apr 01, 2019 | 41.16 | 42.06 | 41.16 | 42.00 | 1,441,350 | +1.20(+2.94%) |
Mar 29, 2019 | 41.17 | 41.23 | 40.62 | 40.80 | 1,070,300 | +0.03(+0.07%) |
Mar 28, 2019 | 40.84 | 41.07 | 40.41 | 40.77 | 879,449 | +0.04(+0.10%) |
Mar 27, 2019 | 40.86 | 40.97 | 40.43 | 40.73 | 1,106,834 | -0.10(-0.24%) |
Mar 26, 2019 | 40.70 | 40.92 | 40.45 | 40.83 | 1,257,029 | +0.48(+1.19%) |
Mar 25, 2019 | 41.13 | 41.51 | 40.14 | 40.35 | 2,313,329 | -0.78(-1.90%) |
Mar 22, 2019 | 42.88 | 43.01 | 41.07 | 41.13 | 2,463,700 | -2.27(-5.23%) |
Mar 21, 2019 | 42.88 | 43.42 | 42.53 | 43.40 | 2,225,784 | +0.31(+0.72%) |
Mar 20, 2019 | 43.50 | 43.60 | 42.96 | 43.09 | 1,824,126 | -0.50(-1.15%) |
Mar 19, 2019 | 43.97 | 44.28 | 43.57 | 43.59 | 1,079,703 | -0.22(-0.50%) |
Mar 18, 2019 | 43.60 | 44.16 | 43.60 | 43.81 | 1,407,350 | +0.41(+0.94%) |
Mar 15, 2019 | 42.87 | 43.50 | 42.77 | 43.40 | 2,172,800 | +0.59(+1.38%) |
Mar 14, 2019 | 42.08 | 42.85 | 42.07 | 42.81 | 1,600,389 | +0.69(+1.64%) |
Mar 13, 2019 | 41.91 | 42.25 | 41.79 | 42.12 | 1,473,718 | +0.42(+1.01%) |
Mar 12, 2019 | 41.97 | 42.23 | 41.69 | 41.70 | 1,163,717 | -0.10(-0.24%) |
Mar 11, 2019 | 41.78 | 41.99 | 41.61 | 41.80 | 1,197,001 | +0.30(+0.72%) |
Mar 08, 2019 | 41.47 | 41.84 | 41.26 | 41.50 | 1,015,300 | -0.42(-1.00%) |
Mar 07, 2019 | 43.32 | 43.46 | 41.82 | 41.92 | 1,430,141 | -1.68(-3.85%) |
Mar 06, 2019 | 43.92 | 44.26 | 43.48 | 43.60 | 1,416,539 | -0.40(-0.91%) |
Mar 05, 2019 | 44.21 | 44.53 | 43.69 | 44.00 | 1,488,982 | -0.30(-0.68%) |
Mar 04, 2019 | 44.59 | 44.99 | 44.03 | 44.30 | 1,876,309 | -0.28(-0.63%) |
Mar 01, 2019 | 44.97 | 45.20 | 44.27 | 44.58 | 1,679,700 | +0.03(+0.07%) |
Feb 28, 2019 | 44.54 | 44.79 | 44.17 | 44.55 | 1,984,020 | +0.38(+0.86%) |
Feb 27, 2019 | 44.35 | 44.52 | 43.92 | 44.17 | 2,955,739 | -0.21(-0.47%) |
Feb 26, 2019 | 45.49 | 45.76 | 43.56 | 44.38 | 4,869,208 | -0.55(-1.22%) |
Feb 25, 2019 | 45.07 | 45.33 | 44.82 | 44.93 | 1,734,616 | +0.20(+0.45%) |
Feb 22, 2019 | 44.53 | 44.97 | 44.41 | 44.73 | 2,009,200 | +0.28(+0.63%) |
Feb 21, 2019 | 44.77 | 45.21 | 44.24 | 44.45 | 1,387,505 | -0.15(-0.34%) |
Feb 20, 2019 | 44.40 | 44.66 | 44.17 | 44.60 | 1,580,084 | +0.19(+0.43%) |
Feb 19, 2019 | 44.27 | 44.67 | 43.96 | 44.41 | 1,485,609 | +0.08(+0.18%) |
Feb 15, 2019 | 43.55 | 44.35 | 43.50 | 44.33 | 1,266,800 | +0.96(+2.21%) |
Feb 14, 2019 | 43.43 | 43.66 | 43.26 | 43.37 | 1,189,566 | -0.50(-1.14%) |
Feb 13, 2019 | 43.91 | 44.24 | 43.67 | 43.87 | 1,120,392 | +0.34(+0.78%) |
Feb 12, 2019 | 43.20 | 43.84 | 42.87 | 43.53 | 3,044,286 | +0.75(+1.75%) |
Feb 11, 2019 | 42.73 | 43.01 | 42.41 | 42.78 | 1,374,116 | +0.19(+0.45%) |
Feb 08, 2019 | 42.71 | 42.94 | 42.15 | 42.59 | 1,134,500 | -0.46(-1.07%) |
Feb 07, 2019 | 43.33 | 43.64 | 42.51 | 43.05 | 916,611 | -0.61(-1.40%) |
Feb 06, 2019 | 43.70 | 44.00 | 43.60 | 43.66 | 1,027,084 | -0.11(-0.25%) |
Feb 05, 2019 | 43.80 | 44.04 | 43.61 | 43.77 | 1,087,962 | +0.08(+0.18%) |
Feb 04, 2019 | 43.82 | 44.12 | 42.91 | 43.69 | 1,117,205 | -0.25(-0.57%) |