Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 44.92 | 45.35 | 44.77 | 45.12 | 6,874,254 | +0.16(+0.36%) |
Jun 27, 2019 | 45.02 | 45.15 | 44.61 | 44.96 | 4,182,485 | +0.08(+0.18%) |
Jun 26, 2019 | 45.59 | 45.61 | 44.86 | 44.88 | 5,763,237 | -0.82(-1.79%) |
Jun 25, 2019 | 45.91 | 46.03 | 45.61 | 45.69 | 3,313,568 | -0.24(-0.53%) |
Jun 24, 2019 | 45.98 | 46.15 | 45.67 | 45.94 | 4,583,647 | +0.01(+0.02%) |
Jun 21, 2019 | 45.59 | 45.97 | 45.31 | 45.93 | 10,569,830 | +0.20(+0.45%) |
Jun 20, 2019 | 45.56 | 45.90 | 45.25 | 45.72 | 4,923,557 | +0.23(+0.50%) |
Jun 19, 2019 | 44.91 | 45.72 | 44.88 | 45.50 | 7,538,912 | +0.39(+0.87%) |
Jun 18, 2019 | 45.48 | 45.50 | 44.71 | 45.10 | 4,707,016 | -0.20(-0.43%) |
Jun 17, 2019 | 45.41 | 45.58 | 44.99 | 45.30 | 3,662,069 | -0.12(-0.27%) |
Jun 14, 2019 | 45.19 | 45.54 | 45.07 | 45.42 | 5,000,126 | +0.41(+0.91%) |
Jun 13, 2019 | 45.01 | 45.11 | 44.63 | 45.01 | 4,220,175 | +0.00(+0.00%) |
Jun 12, 2019 | 44.70 | 45.01 | 44.63 | 45.01 | 3,534,253 | +0.49(+1.10%) |
Jun 11, 2019 | 44.38 | 44.71 | 44.29 | 44.52 | 4,160,625 | +0.06(+0.13%) |
Jun 10, 2019 | 44.66 | 44.72 | 44.17 | 44.47 | 5,452,942 | -0.19(-0.42%) |
Jun 07, 2019 | 45.32 | 45.67 | 44.65 | 44.66 | 5,019,606 | -0.55(-1.21%) |
Jun 06, 2019 | 44.93 | 45.25 | 44.68 | 45.20 | 5,791,626 | +0.47(+1.04%) |
Jun 05, 2019 | 44.23 | 44.93 | 44.13 | 44.74 | 6,890,528 | +0.50(+1.13%) |
Jun 04, 2019 | 44.15 | 44.30 | 43.38 | 44.24 | 4,739,491 | +0.03(+0.07%) |
Jun 03, 2019 | 43.67 | 44.25 | 43.55 | 44.21 | 5,158,462 | +0.54(+1.23%) |
May 31, 2019 | 43.34 | 43.72 | 43.24 | 43.67 | 4,808,878 | +0.41(+0.94%) |
May 30, 2019 | 43.26 | 43.53 | 43.12 | 43.26 | 3,987,684 | +0.09(+0.21%) |
May 29, 2019 | 43.86 | 43.93 | 43.08 | 43.17 | 3,930,290 | -0.55(-1.25%) |
May 28, 2019 | 44.40 | 44.46 | 43.64 | 43.72 | 5,677,958 | -0.64(-1.45%) |
May 24, 2019 | 44.40 | 44.70 | 44.31 | 44.36 | 3,467,205 | +0.01(+0.02%) |
May 23, 2019 | 44.24 | 44.44 | 44.12 | 44.35 | 5,513,571 | +0.19(+0.43%) |
May 22, 2019 | 44.12 | 44.26 | 43.99 | 44.17 | 4,783,830 | +0.11(+0.26%) |
May 21, 2019 | 44.14 | 44.44 | 43.95 | 44.05 | 4,208,481 | -0.09(-0.20%) |
May 20, 2019 | 44.07 | 44.22 | 43.91 | 44.14 | 4,238,475 | +0.21(+0.48%) |
May 17, 2019 | 43.32 | 44.08 | 43.27 | 43.93 | 5,938,844 | +0.31(+0.71%) |
May 16, 2019 | 43.24 | 43.80 | 43.18 | 43.62 | 6,521,885 | +0.34(+0.78%) |
May 15, 2019 | 43.36 | 43.56 | 43.25 | 43.28 | 4,998,817 | +0.01(+0.02%) |
May 14, 2019 | 43.49 | 43.59 | 43.17 | 43.27 | 5,322,679 | -0.38(-0.87%) |
May 13, 2019 | 43.01 | 43.68 | 42.97 | 43.65 | 8,034,124 | +0.59(+1.37%) |
May 10, 2019 | 42.14 | 43.10 | 42.14 | 43.06 | 5,162,864 | +0.81(+1.93%) |
May 09, 2019 | 42.17 | 42.44 | 42.10 | 42.25 | 5,056,490 | +0.13(+0.31%) |
May 08, 2019 | 42.63 | 42.76 | 42.09 | 42.12 | 4,914,247 | -0.53(-1.25%) |
May 07, 2019 | 42.77 | 42.94 | 42.47 | 42.65 | 4,408,929 | -0.12(-0.28%) |
May 06, 2019 | 42.89 | 43.09 | 42.64 | 42.77 | 4,999,430 | -0.19(-0.43%) |
May 03, 2019 | 42.67 | 43.06 | 42.57 | 42.96 | 4,326,286 | +0.40(+0.93%) |
May 02, 2019 | 42.44 | 42.85 | 42.15 | 42.56 | 6,001,150 | +0.19(+0.44%) |
May 01, 2019 | 42.14 | 42.93 | 42.09 | 42.38 | 7,507,644 | -0.56(-1.32%) |
Apr 30, 2019 | 42.24 | 43.00 | 42.10 | 42.94 | 8,946,912 | +0.77(+1.84%) |
Apr 29, 2019 | 42.31 | 42.38 | 41.99 | 42.17 | 4,108,600 | -0.23(-0.53%) |
Apr 26, 2019 | 42.53 | 42.76 | 42.34 | 42.39 | 3,483,263 | +0.08(+0.19%) |
Apr 25, 2019 | 42.01 | 42.47 | 41.88 | 42.31 | 3,415,127 | +0.17(+0.40%) |
Apr 24, 2019 | 41.86 | 42.26 | 41.83 | 42.14 | 3,804,370 | +0.31(+0.75%) |
Apr 23, 2019 | 41.92 | 42.10 | 41.51 | 41.83 | 5,271,026 | -0.07(-0.17%) |
Apr 22, 2019 | 41.92 | 42.12 | 41.80 | 41.90 | 4,077,671 | -0.02(-0.06%) |
Apr 18, 2019 | 42.03 | 42.32 | 41.88 | 41.92 | 4,606,757 | -0.16(-0.38%) |
Apr 17, 2019 | 42.36 | 42.36 | 42.01 | 42.09 | 4,439,812 | -0.19(-0.44%) |
Apr 16, 2019 | 42.45 | 42.75 | 42.09 | 42.27 | 6,923,819 | -0.27(-0.63%) |
Apr 15, 2019 | 42.36 | 42.61 | 42.26 | 42.54 | 6,117,608 | +0.18(+0.42%) |
Apr 12, 2019 | 41.92 | 42.37 | 41.66 | 42.36 | 4,733,421 | +0.31(+0.73%) |
Apr 11, 2019 | 41.87 | 42.14 | 41.75 | 42.05 | 5,554,046 | +0.28(+0.68%) |
Apr 10, 2019 | 41.95 | 42.30 | 41.71 | 41.77 | 5,533,093 | -0.15(-0.35%) |
Apr 09, 2019 | 41.55 | 41.94 | 41.49 | 41.92 | 4,923,375 | +0.35(+0.85%) |
Apr 08, 2019 | 41.65 | 41.71 | 41.38 | 41.56 | 4,555,924 | -0.11(-0.27%) |
Apr 05, 2019 | 41.38 | 41.72 | 41.23 | 41.67 | 4,936,430 | +0.36(+0.88%) |
Apr 04, 2019 | 41.70 | 41.71 | 41.06 | 41.31 | 4,810,279 | -0.24(-0.58%) |
Apr 03, 2019 | 41.63 | 41.69 | 41.30 | 41.55 | 5,768,767 | -0.11(-0.27%) |
Apr 02, 2019 | 41.55 | 41.68 | 41.16 | 41.67 | 5,019,667 | +0.19(+0.45%) |