Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 41.67 | 41.92 | 41.64 | 41.87 | 2,809,585 | -0.26(-0.61%) |
May 30, 2019 | 42.05 | 42.14 | 41.98 | 42.13 | 1,504,879 | +0.18(+0.43%) |
May 29, 2019 | 41.88 | 41.96 | 41.73 | 41.95 | 2,724,995 | -0.15(-0.35%) |
May 28, 2019 | 42.45 | 42.51 | 42.08 | 42.09 | 1,598,305 | -0.29(-0.69%) |
May 24, 2019 | 42.43 | 42.44 | 42.26 | 42.38 | 1,469,083 | +0.36(+0.86%) |
May 23, 2019 | 42.00 | 42.10 | 41.86 | 42.02 | 3,094,307 | -0.45(-1.05%) |
May 22, 2019 | 42.46 | 42.56 | 42.43 | 42.47 | 1,523,458 | -0.15(-0.34%) |
May 21, 2019 | 42.50 | 42.63 | 42.42 | 42.62 | 1,675,808 | +0.33(+0.77%) |
May 20, 2019 | 42.32 | 42.45 | 42.19 | 42.29 | 2,391,843 | -0.16(-0.38%) |
May 17, 2019 | 42.49 | 42.70 | 42.43 | 42.45 | 2,785,498 | -0.39(-0.90%) |
May 16, 2019 | 42.76 | 43.03 | 42.74 | 42.84 | 2,031,143 | +0.21(+0.48%) |
May 15, 2019 | 42.20 | 42.70 | 42.18 | 42.63 | 4,154,073 | +0.15(+0.34%) |
May 14, 2019 | 42.43 | 42.63 | 42.35 | 42.49 | 2,765,897 | +0.41(+0.98%) |
May 13, 2019 | 42.22 | 42.31 | 41.95 | 42.08 | 3,678,819 | -1.07(-2.47%) |
May 10, 2019 | 42.92 | 43.19 | 42.57 | 43.14 | 4,046,990 | +0.29(+0.68%) |
May 09, 2019 | 42.63 | 42.93 | 42.42 | 42.85 | 2,882,345 | -0.34(-0.78%) |
May 08, 2019 | 43.18 | 43.38 | 43.11 | 43.18 | 2,583,004 | -0.01(-0.02%) |
May 07, 2019 | 43.53 | 43.53 | 43.00 | 43.19 | 2,843,951 | -0.75(-1.70%) |
May 06, 2019 | 43.47 | 43.97 | 43.42 | 43.94 | 2,235,580 | -0.52(-1.18%) |
May 03, 2019 | 44.24 | 44.49 | 44.21 | 44.46 | 1,484,676 | +0.46(+1.05%) |
May 02, 2019 | 44.12 | 44.14 | 43.88 | 44.00 | 4,343,575 | -0.02(-0.04%) |
May 01, 2019 | 44.40 | 44.50 | 44.02 | 44.02 | 5,827,268 | -0.31(-0.70%) |
Apr 30, 2019 | 44.28 | 44.37 | 44.10 | 44.33 | 2,112,316 | +0.01(+0.02%) |
Apr 29, 2019 | 44.22 | 44.34 | 44.16 | 44.32 | 1,413,776 | +0.13(+0.29%) |
Apr 26, 2019 | 44.09 | 44.19 | 44.01 | 44.19 | 1,538,784 | +0.23(+0.53%) |
Apr 25, 2019 | 43.86 | 43.97 | 43.79 | 43.96 | 2,589,792 | -0.05(-0.12%) |
Apr 24, 2019 | 44.18 | 44.19 | 43.96 | 44.01 | 1,895,379 | -0.44(-0.99%) |
Apr 23, 2019 | 44.26 | 44.45 | 44.24 | 44.45 | 2,166,589 | +0.09(+0.21%) |
Apr 22, 2019 | 44.27 | 44.37 | 44.26 | 44.35 | 3,035,946 | -0.09(-0.19%) |
Apr 18, 2019 | 44.40 | 44.48 | 44.30 | 44.44 | 4,808,237 | -0.02(-0.04%) |
Apr 17, 2019 | 44.58 | 44.59 | 44.38 | 44.46 | 1,487,290 | +0.07(+0.16%) |
Apr 16, 2019 | 44.42 | 44.44 | 44.35 | 44.39 | 2,859,523 | +0.15(+0.35%) |
Apr 15, 2019 | 44.31 | 44.32 | 44.14 | 44.23 | 3,425,512 | -0.03(-0.08%) |
Apr 12, 2019 | 44.26 | 44.32 | 44.20 | 44.27 | 2,137,472 | +0.29(+0.66%) |
Apr 11, 2019 | 44.03 | 44.08 | 43.89 | 43.97 | 1,577,293 | -0.18(-0.41%) |
Apr 10, 2019 | 44.06 | 44.18 | 44.01 | 44.15 | 3,618,368 | +0.18(+0.41%) |
Apr 09, 2019 | 44.08 | 44.09 | 43.94 | 43.97 | 1,990,329 | -0.19(-0.43%) |
Apr 08, 2019 | 44.12 | 44.18 | 44.02 | 44.16 | 1,757,008 | +0.00(+0.00%) |
Apr 05, 2019 | 44.01 | 44.17 | 43.99 | 44.16 | 1,373,549 | +0.17(+0.39%) |
Apr 04, 2019 | 43.88 | 44.03 | 43.86 | 43.99 | 1,588,639 | -0.01(-0.02%) |
Apr 03, 2019 | 43.97 | 44.15 | 43.91 | 44.00 | 2,454,932 | +0.32(+0.73%) |
Apr 02, 2019 | 43.66 | 43.70 | 43.49 | 43.68 | 1,895,509 | -0.01(-0.02%) |
Apr 01, 2019 | 43.54 | 43.70 | 43.49 | 43.69 | 2,121,406 | +0.59(+1.38%) |
Mar 29, 2019 | 43.13 | 43.17 | 42.93 | 43.10 | 1,906,608 | +0.20(+0.46%) |
Mar 28, 2019 | 42.87 | 42.92 | 42.70 | 42.90 | 2,175,649 | +0.03(+0.06%) |
Mar 27, 2019 | 43.00 | 43.07 | 42.63 | 42.87 | 2,713,805 | -0.12(-0.28%) |
Mar 26, 2019 | 43.03 | 43.10 | 42.85 | 42.99 | 3,149,851 | +0.24(+0.56%) |
Mar 25, 2019 | 42.65 | 42.81 | 42.56 | 42.75 | 2,450,977 | +0.08(+0.20%) |
Mar 22, 2019 | 43.10 | 43.16 | 42.67 | 42.67 | 3,657,498 | -0.94(-2.16%) |
Mar 21, 2019 | 43.33 | 43.62 | 43.33 | 43.61 | 2,213,393 | +0.03(+0.06%) |
Mar 20, 2019 | 43.47 | 43.83 | 43.28 | 43.59 | 4,246,690 | -0.03(-0.08%) |
Mar 19, 2019 | 43.77 | 43.77 | 43.51 | 43.62 | 2,576,428 | +0.08(+0.18%) |
Mar 18, 2019 | 43.41 | 43.56 | 43.36 | 43.54 | 3,029,825 | +0.27(+0.63%) |
Mar 15, 2019 | 43.11 | 43.30 | 43.06 | 43.27 | 4,036,339 | +0.45(+1.06%) |
Mar 14, 2019 | 42.81 | 42.86 | 42.74 | 42.81 | 2,129,680 | -0.08(-0.18%) |
Mar 13, 2019 | 42.73 | 42.92 | 42.70 | 42.89 | 4,141,950 | +0.28(+0.66%) |
Mar 12, 2019 | 42.58 | 42.66 | 42.56 | 42.61 | 2,897,193 | +0.06(+0.14%) |
Mar 11, 2019 | 42.22 | 42.57 | 42.20 | 42.55 | 1,614,171 | +0.47(+1.12%) |
Mar 08, 2019 | 41.86 | 42.08 | 41.84 | 42.08 | 2,714,133 | -0.09(-0.22%) |
Mar 07, 2019 | 42.57 | 42.59 | 42.13 | 42.17 | 3,305,575 | -0.59(-1.38%) |
Mar 06, 2019 | 42.94 | 42.96 | 42.73 | 42.76 | 2,247,589 | -0.13(-0.30%) |
Mar 05, 2019 | 42.84 | 42.99 | 42.76 | 42.89 | 2,771,310 | +0.11(+0.26%) |
Mar 04, 2019 | 42.97 | 42.97 | 42.56 | 42.78 | 2,336,664 | -0.10(-0.24%) |