Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 36.82 | 36.85 | 36.34 | 36.44 | 7,948,707 | -0.20(-0.55%) |
May 30, 2018 | 36.52 | 36.87 | 36.37 | 36.64 | 4,069,232 | +0.14(+0.39%) |
May 29, 2018 | 36.61 | 36.92 | 36.29 | 36.50 | 3,260,050 | -0.42(-1.13%) |
May 25, 2018 | 36.92 | 36.92 | 36.92 | 0 | -0.23(-0.63%) | |
May 24, 2018 | 36.97 | 37.32 | 36.91 | 37.15 | 3,152,177 | -0.03(-0.09%) |
May 23, 2018 | 36.59 | 37.40 | 36.59 | 37.18 | 4,161,404 | +0.57(+1.55%) |
May 22, 2018 | 37.54 | 37.71 | 36.53 | 36.62 | 4,366,836 | -0.88(-2.36%) |
May 21, 2018 | 37.41 | 37.70 | 37.04 | 37.50 | 4,364,189 | +0.43(+1.15%) |
May 18, 2018 | 37.01 | 37.30 | 36.42 | 37.07 | 8,270,598 | +0.05(+0.14%) |
May 17, 2018 | 36.96 | 37.44 | 36.63 | 37.02 | 3,982,980 | +0.07(+0.18%) |
May 16, 2018 | 37.90 | 37.95 | 36.63 | 36.96 | 9,761,592 | -0.75(-1.99%) |
May 15, 2018 | 37.97 | 38.18 | 37.52 | 37.71 | 4,646,589 | -0.38(-1.01%) |
May 14, 2018 | 38.37 | 38.45 | 37.97 | 38.09 | 4,242,661 | -0.28(-0.74%) |
May 11, 2018 | 38.21 | 38.46 | 37.91 | 38.37 | 3,020,721 | +0.07(+0.20%) |
May 10, 2018 | 38.72 | 38.98 | 37.90 | 38.30 | 5,038,280 | +0.46(+1.21%) |
May 09, 2018 | 37.88 | 38.13 | 37.69 | 37.84 | 2,068,938 | -0.12(-0.31%) |
May 08, 2018 | 37.86 | 38.07 | 37.74 | 37.96 | 3,412,649 | +0.11(+0.29%) |
May 07, 2018 | 38.45 | 38.62 | 37.73 | 37.85 | 3,465,997 | -0.63(-1.62%) |
May 04, 2018 | 38.13 | 38.69 | 38.02 | 38.47 | 3,254,813 | +0.06(+0.15%) |
May 03, 2018 | 38.48 | 38.74 | 38.01 | 38.42 | 5,757,771 | -0.23(-0.60%) |
May 02, 2018 | 39.17 | 39.63 | 38.64 | 38.65 | 7,605,735 | -0.91(-2.30%) |
May 01, 2018 | 39.07 | 40.51 | 38.34 | 39.56 | 21,809,928 | -5.26(-11.74%) |
Apr 30, 2018 | 45.82 | 45.93 | 44.60 | 44.82 | 5,185,976 | -0.73(-1.59%) |
Apr 27, 2018 | 45.52 | 46.26 | 45.35 | 45.54 | 3,849,968 | +0.02(+0.05%) |
Apr 26, 2018 | 44.55 | 45.70 | 44.32 | 45.52 | 2,732,345 | +0.98(+2.19%) |
Apr 25, 2018 | 44.28 | 44.80 | 44.13 | 44.54 | 2,523,758 | +0.23(+0.53%) |
Apr 24, 2018 | 44.79 | 44.93 | 43.98 | 44.31 | 2,726,384 | -0.33(-0.75%) |
Apr 23, 2018 | 44.40 | 44.92 | 44.17 | 44.64 | 2,532,158 | +0.44(+1.00%) |
Apr 20, 2018 | 44.48 | 44.61 | 43.85 | 44.20 | 2,878,890 | -0.22(-0.49%) |
Apr 19, 2018 | 44.44 | 44.97 | 44.10 | 44.42 | 1,734,127 | -0.03(-0.07%) |
Apr 18, 2018 | 44.89 | 45.50 | 44.44 | 44.45 | 2,752,870 | -0.31(-0.69%) |
Apr 17, 2018 | 44.83 | 45.07 | 44.64 | 44.76 | 3,021,212 | +0.43(+0.96%) |
Apr 16, 2018 | 43.97 | 44.71 | 43.77 | 44.33 | 2,841,892 | +0.57(+1.29%) |
Apr 13, 2018 | 44.12 | 44.23 | 43.55 | 43.77 | 1,906,686 | -0.14(-0.32%) |
Apr 12, 2018 | 43.92 | 44.22 | 43.78 | 43.91 | 1,432,648 | +0.18(+0.42%) |
Apr 11, 2018 | 44.03 | 44.33 | 43.51 | 43.73 | 2,517,445 | -0.51(-1.15%) |
Apr 10, 2018 | 43.77 | 44.38 | 43.77 | 44.23 | 2,457,108 | +0.38(+0.87%) |
Apr 09, 2018 | 43.97 | 44.26 | 43.71 | 43.85 | 3,079,294 | +0.12(+0.27%) |
Apr 06, 2018 | 44.60 | 44.62 | 43.24 | 43.73 | 4,243,856 | -1.28(-2.83%) |
Apr 05, 2018 | 43.97 | 45.22 | 43.78 | 45.01 | 3,777,030 | +1.15(+2.62%) |
Apr 04, 2018 | 42.81 | 43.89 | 42.77 | 43.86 | 3,093,733 | +0.68(+1.56%) |
Apr 03, 2018 | 43.10 | 43.28 | 42.67 | 43.18 | 3,262,752 | +0.27(+0.64%) |
Apr 02, 2018 | 43.76 | 43.87 | 42.25 | 42.91 | 3,321,159 | -0.94(-2.15%) |
Mar 29, 2018 | 43.85 | 43.85 | 43.85 | 0 | +0.08(+0.19%) | |
Mar 28, 2018 | 44.44 | 44.60 | 43.69 | 43.77 | 2,951,743 | -0.50(-1.13%) |
Mar 27, 2018 | 44.56 | 44.65 | 43.93 | 44.27 | 3,650,371 | -0.11(-0.24%) |
Mar 26, 2018 | 43.49 | 44.44 | 43.41 | 44.38 | 2,072,783 | +1.25(+2.90%) |
Mar 23, 2018 | 43.53 | 44.08 | 43.09 | 43.13 | 3,108,166 | -0.17(-0.40%) |
Mar 22, 2018 | 43.83 | 44.19 | 43.28 | 43.30 | 2,443,740 | -0.85(-1.93%) |
Mar 21, 2018 | 44.30 | 44.60 | 44.13 | 44.15 | 2,418,664 | -0.17(-0.39%) |
Mar 20, 2018 | 43.67 | 44.38 | 43.55 | 44.33 | 2,469,608 | +0.81(+1.86%) |
Mar 19, 2018 | 43.90 | 44.19 | 43.31 | 43.52 | 3,479,005 | -0.47(-1.06%) |
Mar 16, 2018 | 43.65 | 44.24 | 43.53 | 43.98 | 4,405,461 | +0.33(+0.76%) |
Mar 15, 2018 | 43.83 | 43.97 | 43.52 | 43.65 | 1,845,742 | -0.09(-0.21%) |
Mar 14, 2018 | 44.23 | 44.34 | 43.49 | 43.74 | 2,058,757 | -0.42(-0.94%) |
Mar 13, 2018 | 43.90 | 44.51 | 43.78 | 44.16 | 2,455,270 | +0.43(+0.99%) |
Mar 12, 2018 | 43.83 | 44.05 | 43.54 | 43.73 | 2,385,056 | -0.02(-0.06%) |
Mar 09, 2018 | 43.52 | 44.01 | 43.32 | 43.75 | 3,818,639 | +0.44(+1.02%) |
Mar 08, 2018 | 42.23 | 43.78 | 42.12 | 43.31 | 5,093,822 | +1.34(+3.19%) |
Mar 07, 2018 | 42.35 | 41.77 | 41.97 | 1,924,434 | -0.42(-1.00%) | |
Mar 06, 2018 | 42.22 | 42.39 | 41.79 | 42.39 | 2,124,526 | +0.18(+0.43%) |
Mar 05, 2018 | 41.85 | 42.40 | 41.75 | 42.21 | 2,264,409 | +0.02(+0.06%) |
Mar 02, 2018 | 41.40 | 42.26 | 40.94 | 42.18 | 3,116,480 | +0.56(+1.35%) |
Mar 01, 2018 | 42.08 | 42.08 | 41.07 | 41.62 | 2,400,254 | -0.53(-1.26%) |
Feb 28, 2018 | 41.99 | 42.54 | 41.62 | 42.15 | 3,498,014 | +0.22(+0.51%) |
Feb 27, 2018 | 42.53 | 42.76 | 41.88 | 41.94 | 2,869,997 | -0.42(-1.00%) |
Feb 26, 2018 | 42.04 | 42.39 | 41.99 | 42.36 | 2,907,860 | +0.42(+1.01%) |
Feb 23, 2018 | 41.40 | 41.95 | 41.11 | 41.94 | 2,082,444 | +0.73(+1.77%) |
Feb 22, 2018 | 41.21 | 2,294,693 | +0.16(+0.38%) | |||
Feb 21, 2018 | 40.98 | 41.60 | 40.87 | 41.05 | 2,859,803 | +0.14(+0.34%) |
Feb 20, 2018 | 41.22 | 41.35 | 40.76 | 40.91 | 3,126,633 | -0.54(-1.30%) |
Feb 16, 2018 | 41.45 | 41.45 | 41.45 | 0 | -0.47(-1.13%) | |
Feb 15, 2018 | 41.81 | 42.08 | 41.54 | 41.92 | 3,383,278 | +0.12(+0.28%) |
Feb 14, 2018 | 41.37 | 42.22 | 41.18 | 41.80 | 3,128,017 | +0.29(+0.70%) |
Feb 13, 2018 | 41.60 | 41.51 | 2,594,800 | +0.19(+0.46%) | ||
Feb 12, 2018 | 40.66 | 41.69 | 40.66 | 41.32 | 5,974,175 | +0.70(+1.73%) |
Feb 09, 2018 | 40.67 | 40.94 | 39.26 | 40.62 | 7,038,637 | +0.17(+0.43%) |
Feb 08, 2018 | 40.37 | 41.78 | 39.93 | 40.45 | 9,812,153 | -1.03(-2.50%) |
Feb 07, 2018 | 40.51 | 41.99 | 40.51 | 41.48 | 9,631,149 | +0.89(+2.20%) |
Feb 06, 2018 | 38.83 | 40.88 | 38.47 | 40.59 | 11,329,767 | +2.89(+7.67%) |
Feb 05, 2018 | 37.99 | 38.43 | 37.43 | 37.70 | 4,005,089 | -0.36(-0.94%) |
Feb 02, 2018 | 38.87 | 38.91 | 38.05 | 38.05 | 3,270,197 | -0.83(-2.13%) |
Feb 01, 2018 | 38.71 | 39.49 | 38.18 | 38.88 | 2,909,843 | -0.07(-0.17%) |
Jan 31, 2018 | 39.56 | 39.85 | 38.89 | 38.95 | 3,544,421 | -0.67(-1.69%) |
Jan 30, 2018 | 39.73 | 40.11 | 39.43 | 39.62 | 3,460,576 | -0.49(-1.22%) |
Jan 29, 2018 | 39.53 | 40.40 | 39.34 | 40.11 | 2,881,037 | +0.58(+1.47%) |
Jan 26, 2018 | 39.47 | 39.71 | 39.15 | 39.53 | 2,205,188 | +0.26(+0.65%) |
Jan 25, 2018 | 39.53 | 39.79 | 39.15 | 39.27 | 2,540,305 | -0.09(-0.23%) |
Jan 24, 2018 | 39.52 | 40.21 | 39.27 | 39.36 | 2,276,351 | -0.03(-0.08%) |
Jan 23, 2018 | 39.34 | 39.53 | 39.11 | 39.39 | 3,081,565 | +0.06(+0.15%) |
Jan 22, 2018 | 39.47 | 39.68 | 39.16 | 39.34 | 2,874,235 | -0.21(-0.52%) |
Jan 19, 2018 | 39.39 | 39.86 | 39.38 | 39.54 | 3,085,218 | +0.37(+0.95%) |
Jan 18, 2018 | 38.88 | 39.26 | 38.74 | 39.17 | 3,255,951 | +0.26(+0.68%) |
Jan 17, 2018 | 38.18 | 39.39 | 38.00 | 38.91 | 2,919,973 | +0.90(+2.37%) |
Jan 16, 2018 | 37.88 | 38.23 | 37.84 | 38.00 | 3,242,544 | +0.10(+0.26%) |
Jan 12, 2018 | 37.90 | 37.90 | 37.90 | 0 | +0.22(+0.57%) | |
Jan 11, 2018 | 37.42 | 37.77 | 37.28 | 37.69 | 1,709,701 | +0.24(+0.64%) |
Jan 10, 2018 | 37.45 | 2,438,028 | -0.10(-0.26%) | |||
Jan 09, 2018 | 37.48 | 37.87 | 37.37 | 37.55 | 2,682,314 | +0.05(+0.13%) |
Jan 08, 2018 | 37.61 | 37.92 | 37.19 | 37.50 | 2,337,662 | -0.10(-0.26%) |
Jan 05, 2018 | 37.50 | 37.84 | 37.37 | 37.60 | 2,085,876 | +0.17(+0.46%) |
Jan 04, 2018 | 37.42 | 37.66 | 36.62 | 37.42 | 2,351,574 | -0.06(-0.15%) |
Jan 03, 2018 | 37.54 | 37.72 | 37.36 | 37.48 | 2,633,775 | +0.01(+0.02%) |
Jan 02, 2018 | 36.74 | 37.50 | 36.70 | 37.47 | 2,275,913 | +0.85(+2.33%) |
Dec 29, 2017 | 36.62 | 36.62 | 36.62 | 0 | -0.09(-0.25%) | |
Dec 28, 2017 | 37.18 | 37.26 | 36.45 | 36.71 | 1,627,292 | -0.26(-0.69%) |
Dec 27, 2017 | 37.26 | 37.49 | 36.89 | 36.97 | 1,957,576 | -0.25(-0.67%) |
Dec 26, 2017 | 36.86 | 37.25 | 36.78 | 37.22 | 1,584,302 | +0.47(+1.28%) |
Dec 22, 2017 | 36.69 | 36.79 | 36.50 | 36.74 | 2,220,848 | +0.09(+0.25%) |
Dec 21, 2017 | 36.14 | 36.98 | 36.11 | 36.65 | 3,218,007 | +0.82(+2.29%) |
Dec 20, 2017 | 36.20 | 36.29 | 35.79 | 35.83 | 1,916,774 | -0.17(-0.46%) |
Dec 19, 2017 | 35.89 | 36.18 | 35.75 | 36.00 | 1,968,246 | -0.01(-0.02%) |
Dec 18, 2017 | 35.51 | 36.25 | 35.51 | 36.01 | 5,944,748 | +0.55(+1.54%) |
Dec 15, 2017 | 35.60 | 35.86 | 35.35 | 35.46 | 5,487,641 | +0.01(+0.02%) |
Dec 14, 2017 | 34.97 | 35.97 | 34.86 | 35.45 | 6,487,738 | +0.46(+1.30%) |
Dec 13, 2017 | 34.37 | 35.11 | 34.35 | 35.00 | 2,448,266 | +0.63(+1.83%) |
Dec 12, 2017 | 34.37 | 35.01 | 34.14 | 34.37 | 2,909,177 | +0.10(+0.29%) |
Dec 11, 2017 | 34.94 | 35.13 | 34.10 | 34.27 | 2,476,748 | -0.72(-2.06%) |
Dec 08, 2017 | 34.99 | 35.10 | 34.60 | 34.99 | 2,351,437 | +0.23(+0.67%) |
Dec 07, 2017 | 34.33 | 35.08 | 34.05 | 34.76 | 3,993,636 | +0.50(+1.47%) |
Dec 06, 2017 | 34.29 | 34.50 | 33.90 | 34.25 | 3,212,815 | +0.05(+0.14%) |
Dec 05, 2017 | 34.79 | 35.00 | 33.98 | 34.21 | 2,845,872 | +0.00(+0.00%) |
Dec 04, 2017 | 34.28 | 34.68 | 34.27 | 34.21 | 2,256,369 | +0.09(+0.26%) |
Dec 01, 2017 | 34.27 | 34.34 | 33.70 | 34.11 | 2,728,720 | -0.12(-0.36%) |
Nov 30, 2017 | 33.80 | 34.53 | 33.67 | 34.24 | 3,414,764 | +0.15(+0.43%) |
Nov 29, 2017 | 33.54 | 34.60 | 33.52 | 34.09 | 3,661,788 | +0.71(+2.12%) |
Nov 28, 2017 | 33.29 | 33.71 | 33.05 | 33.38 | 4,855,950 | +0.05(+0.15%) |
Nov 27, 2017 | 33.66 | 33.80 | 33.23 | 33.33 | 2,478,200 | -0.22(-0.66%) |
Nov 24, 2017 | 33.71 | 33.88 | 33.52 | 33.56 | 968,212 | -0.14(-0.41%) |
Nov 22, 2017 | 33.84 | 34.03 | 33.63 | 33.70 | 1,238,079 | -0.18(-0.53%) |
Nov 21, 2017 | 34.69 | 34.72 | 33.73 | 33.88 | 2,358,791 | -0.67(-1.95%) |
Nov 20, 2017 | 34.34 | 34.85 | 34.23 | 34.55 | 5,128,814 | +0.34(+0.98%) |
Nov 17, 2017 | 33.79 | 34.65 | 33.79 | 34.21 | 5,112,026 | +0.54(+1.61%) |
Nov 16, 2017 | 33.02 | 34.18 | 32.86 | 33.67 | 4,417,464 | +0.61(+1.84%) |
Nov 15, 2017 | 32.92 | 33.43 | 32.67 | 33.06 | 3,863,240 | +0.05(+0.15%) |
Nov 14, 2017 | 33.09 | 33.21 | 32.76 | 33.01 | 3,169,793 | -0.20(-0.59%) |
Nov 13, 2017 | 33.29 | 33.38 | 32.77 | 33.21 | 4,527,669 | -0.31(-0.93%) |
Nov 10, 2017 | 33.23 | 33.68 | 32.96 | 33.52 | 4,842,233 | +0.54(+1.64%) |
Nov 09, 2017 | 32.82 | 33.14 | 32.52 | 32.98 | 3,898,488 | +0.07(+0.20%) |
Nov 08, 2017 | 34.22 | 34.37 | 32.55 | 32.92 | 6,365,901 | -1.52(-4.41%) |
Nov 07, 2017 | 33.67 | 35.26 | 33.63 | 34.44 | 10,105,857 | +0.37(+1.08%) |
Nov 06, 2017 | 33.84 | 34.89 | 33.56 | 34.07 | 7,325,840 | +0.27(+0.80%) |
Nov 03, 2017 | 33.72 | 34.04 | 33.65 | 33.79 | 3,657,781 | -0.16(-0.48%) |
Nov 02, 2017 | 33.79 | 34.16 | 33.25 | 33.96 | 4,254,740 | +0.55(+1.65%) |
Nov 01, 2017 | 33.67 | 33.90 | 33.02 | 33.41 | 3,324,870 | -0.22(-0.66%) |