Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 41.59 | 41.85 | 40.96 | 41.03 | 39,628,464 | -1.87(-4.36%) |
May 30, 2019 | 43.50 | 43.50 | 42.70 | 42.90 | 23,152,096 | -1.02(-2.32%) |
May 29, 2019 | 44.29 | 44.49 | 43.72 | 43.92 | 17,217,144 | -0.42(-0.94%) |
May 28, 2019 | 44.70 | 45.20 | 44.29 | 44.34 | 28,185,060 | -0.45(-0.99%) |
May 24, 2019 | 44.59 | 44.81 | 44.29 | 44.78 | 11,094,316 | +0.34(+0.76%) |
May 23, 2019 | 44.54 | 44.75 | 44.19 | 44.44 | 14,738,953 | -0.29(-0.64%) |
May 22, 2019 | 44.61 | 44.82 | 44.51 | 44.73 | 15,216,566 | -0.19(-0.42%) |
May 21, 2019 | 44.62 | 45.02 | 44.36 | 44.92 | 18,566,450 | +0.37(+0.83%) |
May 20, 2019 | 44.65 | 45.70 | 43.79 | 44.55 | 27,698,484 | +0.69(+1.58%) |
May 17, 2019 | 43.08 | 44.15 | 43.04 | 43.85 | 19,123,170 | +0.54(+1.24%) |
May 16, 2019 | 43.03 | 43.63 | 42.90 | 43.32 | 15,491,647 | +0.43(+1.00%) |
May 15, 2019 | 42.66 | 42.91 | 42.40 | 42.89 | 14,314,467 | +0.20(+0.46%) |
May 14, 2019 | 42.85 | 43.17 | 42.65 | 42.69 | 16,913,358 | -0.15(-0.35%) |
May 13, 2019 | 42.82 | 43.29 | 42.77 | 42.84 | 18,225,778 | -0.12(-0.28%) |
May 10, 2019 | 42.65 | 43.06 | 42.47 | 42.96 | 14,183,224 | +0.32(+0.76%) |
May 09, 2019 | 42.37 | 42.70 | 42.22 | 42.64 | 19,651,158 | +0.08(+0.18%) |
May 08, 2019 | 42.77 | 42.80 | 42.46 | 42.56 | 16,009,815 | -0.19(-0.44%) |
May 07, 2019 | 42.80 | 42.89 | 42.52 | 42.75 | 17,171,844 | -0.21(-0.49%) |
May 06, 2019 | 42.90 | 43.10 | 42.83 | 42.96 | 13,333,103 | -0.25(-0.58%) |
May 03, 2019 | 43.14 | 43.30 | 42.93 | 43.21 | 12,435,903 | +0.19(+0.44%) |
May 02, 2019 | 42.89 | 43.96 | 42.79 | 43.02 | 19,121,364 | +0.35(+0.83%) |
May 01, 2019 | 43.20 | 43.26 | 42.67 | 42.67 | 15,401,985 | -0.51(-1.17%) |
Apr 30, 2019 | 43.02 | 43.37 | 42.85 | 43.17 | 20,488,852 | +0.26(+0.62%) |
Apr 29, 2019 | 42.84 | 43.16 | 42.81 | 42.91 | 18,524,732 | +0.20(+0.46%) |
Apr 26, 2019 | 42.32 | 42.89 | 42.14 | 42.71 | 21,630,830 | +0.55(+1.31%) |
Apr 25, 2019 | 42.90 | 42.96 | 42.09 | 42.16 | 23,080,750 | -0.93(-2.15%) |
Apr 24, 2019 | 43.29 | 43.46 | 42.83 | 43.09 | 17,520,976 | -0.05(-0.12%) |
Apr 23, 2019 | 43.50 | 43.57 | 42.50 | 43.14 | 31,113,298 | -0.92(-2.09%) |
Apr 22, 2019 | 43.89 | 44.16 | 43.70 | 44.07 | 15,828,140 | +0.25(+0.57%) |
Apr 18, 2019 | 43.42 | 43.94 | 43.24 | 43.82 | 17,470,562 | +0.20(+0.45%) |
Apr 17, 2019 | 44.09 | 44.13 | 43.51 | 43.62 | 19,408,002 | -0.76(-1.72%) |
Apr 16, 2019 | 44.38 | 44.52 | 44.28 | 44.38 | 13,560,937 | +0.06(+0.14%) |
Apr 15, 2019 | 44.47 | 44.51 | 44.23 | 44.32 | 10,254,556 | -0.02(-0.05%) |
Apr 12, 2019 | 44.35 | 44.38 | 44.18 | 44.34 | 14,368,937 | +0.14(+0.31%) |
Apr 11, 2019 | 44.28 | 44.34 | 43.93 | 44.21 | 12,213,007 | -0.08(-0.19%) |
Apr 10, 2019 | 44.09 | 44.31 | 44.06 | 44.29 | 11,632,870 | +0.20(+0.46%) |
Apr 09, 2019 | 44.07 | 44.21 | 43.82 | 44.09 | 13,789,902 | -0.10(-0.22%) |
Apr 08, 2019 | 44.10 | 44.18 | 43.88 | 44.18 | 15,631,281 | +0.03(+0.07%) |
Apr 05, 2019 | 44.10 | 44.16 | 43.95 | 44.15 | 15,387,128 | +0.07(+0.17%) |
Apr 04, 2019 | 43.97 | 44.16 | 43.91 | 44.08 | 11,744,570 | +0.09(+0.20%) |
Apr 03, 2019 | 43.92 | 44.14 | 43.65 | 43.99 | 20,730,906 | +0.25(+0.58%) |
Apr 02, 2019 | 44.25 | 44.26 | 43.59 | 43.74 | 15,266,745 | -0.42(-0.95%) |
Apr 01, 2019 | 44.38 | 44.39 | 43.93 | 44.15 | 21,855,626 | -0.03(-0.07%) |
Mar 29, 2019 | 44.24 | 44.28 | 43.58 | 44.18 | 23,130,544 | +0.04(+0.08%) |
Mar 28, 2019 | 45.49 | 45.50 | 43.67 | 44.15 | 27,495,734 | -1.35(-2.96%) |
Mar 27, 2019 | 45.25 | 45.73 | 45.19 | 45.49 | 17,781,098 | +0.19(+0.41%) |
Mar 26, 2019 | 45.06 | 45.35 | 44.96 | 45.30 | 16,483,448 | +0.41(+0.92%) |
Mar 25, 2019 | 44.56 | 44.97 | 44.48 | 44.89 | 20,694,198 | +0.24(+0.54%) |
Mar 22, 2019 | 43.46 | 44.83 | 43.44 | 44.65 | 33,624,656 | +1.10(+2.52%) |
Mar 21, 2019 | 43.03 | 43.71 | 43.02 | 43.56 | 14,613,908 | +0.46(+1.07%) |
Mar 20, 2019 | 42.97 | 43.38 | 42.67 | 43.09 | 15,929,534 | +0.13(+0.30%) |
Mar 19, 2019 | 43.41 | 43.49 | 42.82 | 42.97 | 18,016,832 | -0.43(-0.98%) |
Mar 18, 2019 | 43.54 | 43.58 | 43.01 | 43.39 | 14,990,879 | -0.24(-0.55%) |
Mar 15, 2019 | 43.37 | 43.72 | 43.29 | 43.63 | 31,737,684 | +0.33(+0.76%) |
Mar 14, 2019 | 43.12 | 43.40 | 42.97 | 43.30 | 16,257,880 | +0.22(+0.50%) |
Mar 13, 2019 | 42.87 | 43.15 | 42.85 | 43.09 | 18,961,202 | +0.17(+0.40%) |
Mar 12, 2019 | 43.06 | 43.42 | 42.86 | 42.91 | 17,147,140 | -0.11(-0.26%) |
Mar 11, 2019 | 42.41 | 43.06 | 42.41 | 43.03 | 18,237,176 | +0.78(+1.86%) |
Mar 08, 2019 | 42.11 | 42.35 | 41.84 | 42.24 | 14,208,774 | +0.17(+0.41%) |
Mar 07, 2019 | 41.67 | 42.14 | 41.64 | 42.07 | 16,920,806 | +0.46(+1.11%) |
Mar 06, 2019 | 41.99 | 42.16 | 41.43 | 41.61 | 18,649,342 | -0.30(-0.71%) |
Mar 05, 2019 | 41.91 | 41.97 | 41.48 | 41.90 | 19,260,002 | -0.12(-0.28%) |
Mar 04, 2019 | 42.70 | 42.85 | 41.59 | 42.02 | 18,300,230 | -0.54(-1.26%) |