Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 42.63 | 43.39 | 42.49 | 43.33 | 8,865,761 | +0.78(+1.84%) |
Apr 29, 2019 | 42.70 | 42.76 | 42.37 | 42.55 | 4,071,333 | -0.23(-0.53%) |
Apr 26, 2019 | 42.92 | 43.15 | 42.73 | 42.78 | 3,451,669 | +0.08(+0.19%) |
Apr 25, 2019 | 42.40 | 42.85 | 42.26 | 42.70 | 3,384,151 | +0.17(+0.40%) |
Apr 24, 2019 | 42.24 | 42.64 | 42.21 | 42.53 | 3,769,863 | +0.32(+0.75%) |
Apr 23, 2019 | 42.31 | 42.49 | 41.89 | 42.21 | 5,223,216 | -0.07(-0.17%) |
Apr 22, 2019 | 42.31 | 42.50 | 42.18 | 42.28 | 4,040,685 | -0.02(-0.06%) |
Apr 18, 2019 | 42.41 | 42.70 | 42.26 | 42.31 | 4,564,972 | -0.16(-0.38%) |
Apr 17, 2019 | 42.75 | 42.75 | 42.40 | 42.47 | 4,399,541 | -0.19(-0.44%) |
Apr 16, 2019 | 42.84 | 43.14 | 42.48 | 42.66 | 6,861,018 | -0.27(-0.63%) |
Apr 15, 2019 | 42.75 | 43.00 | 42.65 | 42.93 | 6,062,119 | +0.18(+0.42%) |
Apr 12, 2019 | 42.31 | 42.76 | 42.04 | 42.75 | 4,690,487 | +0.31(+0.73%) |
Apr 11, 2019 | 42.25 | 42.53 | 42.13 | 42.44 | 5,503,669 | +0.29(+0.68%) |
Apr 10, 2019 | 42.33 | 42.68 | 42.10 | 42.15 | 5,482,906 | -0.15(-0.35%) |
Apr 09, 2019 | 41.93 | 42.32 | 41.87 | 42.30 | 4,878,718 | +0.36(+0.85%) |
Apr 08, 2019 | 42.03 | 42.10 | 41.75 | 41.94 | 4,514,600 | -0.11(-0.27%) |
Apr 05, 2019 | 41.76 | 42.10 | 41.61 | 42.06 | 4,891,655 | +0.37(+0.88%) |
Apr 04, 2019 | 42.08 | 42.09 | 41.44 | 41.69 | 4,766,649 | -0.24(-0.58%) |
Apr 03, 2019 | 42.02 | 42.07 | 41.68 | 41.93 | 5,716,443 | -0.11(-0.27%) |
Apr 02, 2019 | 41.93 | 42.06 | 41.54 | 42.05 | 4,974,137 | +0.19(+0.45%) |
Apr 01, 2019 | 42.08 | 42.08 | 41.51 | 41.86 | 6,213,283 | -0.22(-0.52%) |
Mar 29, 2019 | 41.91 | 42.08 | 41.70 | 42.08 | 7,434,506 | +0.27(+0.64%) |
Mar 28, 2019 | 42.57 | 42.60 | 41.74 | 41.81 | 5,590,851 | -0.72(-1.69%) |
Mar 27, 2019 | 42.80 | 42.87 | 42.33 | 42.53 | 4,226,127 | -0.24(-0.57%) |
Mar 26, 2019 | 42.42 | 42.78 | 42.34 | 42.77 | 3,995,066 | +0.39(+0.92%) |
Mar 25, 2019 | 42.34 | 42.50 | 42.14 | 42.38 | 3,737,560 | +0.14(+0.33%) |
Mar 22, 2019 | 42.12 | 42.59 | 41.98 | 42.24 | 7,452,314 | +0.25(+0.60%) |
Mar 21, 2019 | 41.64 | 42.06 | 41.61 | 41.99 | 3,796,955 | +0.32(+0.76%) |
Mar 20, 2019 | 41.55 | 41.97 | 41.44 | 41.67 | 5,208,655 | +0.15(+0.37%) |
Mar 19, 2019 | 42.16 | 42.17 | 41.34 | 41.52 | 7,676,297 | -0.64(-1.53%) |
Mar 18, 2019 | 42.24 | 42.28 | 41.97 | 42.16 | 5,457,492 | -0.07(-0.15%) |
Mar 15, 2019 | 41.92 | 42.28 | 41.77 | 42.23 | 10,255,529 | +0.27(+0.64%) |
Mar 14, 2019 | 42.14 | 42.30 | 41.89 | 41.96 | 5,767,597 | -0.16(-0.39%) |
Mar 13, 2019 | 42.06 | 42.23 | 41.91 | 42.12 | 5,392,615 | +0.04(+0.10%) |
Mar 12, 2019 | 41.88 | 42.19 | 41.84 | 42.08 | 6,353,374 | +0.23(+0.54%) |
Mar 11, 2019 | 41.45 | 41.86 | 41.40 | 41.85 | 6,983,292 | +0.41(+0.98%) |
Mar 08, 2019 | 41.14 | 41.45 | 40.96 | 41.45 | 4,960,431 | +0.33(+0.81%) |
Mar 07, 2019 | 40.93 | 41.23 | 40.85 | 41.11 | 6,267,573 | +0.29(+0.72%) |
Mar 06, 2019 | 40.90 | 40.97 | 40.66 | 40.82 | 4,425,353 | +0.05(+0.12%) |
Mar 05, 2019 | 40.71 | 40.97 | 40.68 | 40.77 | 4,852,693 | -0.02(-0.06%) |
Mar 04, 2019 | 40.79 | 40.87 | 40.40 | 40.79 | 5,009,227 | +0.10(+0.24%) |
Mar 01, 2019 | 40.54 | 40.78 | 40.18 | 40.70 | 5,233,813 | +0.24(+0.58%) |
Feb 28, 2019 | 40.19 | 40.61 | 40.01 | 40.46 | 7,498,226 | +0.25(+0.63%) |
Feb 27, 2019 | 39.97 | 40.34 | 39.91 | 40.21 | 4,038,677 | +0.13(+0.33%) |
Feb 26, 2019 | 40.49 | 40.55 | 39.91 | 40.08 | 7,507,208 | -0.28(-0.69%) |
Feb 25, 2019 | 40.92 | 40.95 | 40.11 | 40.35 | 7,034,908 | -0.66(-1.61%) |
Feb 22, 2019 | 40.80 | 41.15 | 40.46 | 41.01 | 8,898,441 | +0.12(+0.30%) |
Feb 21, 2019 | 40.17 | 41.00 | 40.09 | 40.89 | 10,319,864 | +0.39(+0.96%) |
Feb 20, 2019 | 39.91 | 40.71 | 39.69 | 40.50 | 11,822,397 | +0.67(+1.68%) |
Feb 19, 2019 | 39.52 | 39.87 | 39.43 | 39.83 | 7,699,101 | +0.29(+0.74%) |
Feb 15, 2019 | 39.77 | 39.87 | 39.45 | 39.54 | 5,707,996 | -0.03(-0.08%) |
Feb 14, 2019 | 39.57 | 39.77 | 39.36 | 39.57 | 4,982,005 | -0.02(-0.04%) |
Feb 13, 2019 | 39.66 | 39.69 | 39.41 | 39.59 | 4,743,818 | -0.12(-0.30%) |
Feb 12, 2019 | 39.62 | 39.91 | 39.36 | 39.71 | 4,881,163 | +0.10(+0.26%) |
Feb 11, 2019 | 39.45 | 39.72 | 39.43 | 39.60 | 6,301,113 | +0.10(+0.24%) |
Feb 08, 2019 | 39.41 | 39.52 | 39.19 | 39.51 | 5,014,211 | -0.03(-0.08%) |
Feb 07, 2019 | 39.04 | 39.56 | 38.87 | 39.54 | 5,195,078 | +0.50(+1.28%) |
Feb 06, 2019 | 39.07 | 39.25 | 38.93 | 39.04 | 4,008,550 | -0.15(-0.39%) |
Feb 05, 2019 | 39.07 | 39.26 | 38.86 | 39.19 | 6,361,434 | +0.10(+0.25%) |
Feb 04, 2019 | 38.69 | 39.10 | 38.45 | 39.10 | 4,871,816 | +0.10(+0.25%) |