Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 42.95 | 43.03 | 41.93 | 42.11 | 5,584,642 | -0.81(-1.88%) |
May 30, 2018 | 42.38 | 42.94 | 42.19 | 42.91 | 3,218,462 | +0.57(+1.35%) |
May 29, 2018 | 42.23 | 42.42 | 42.02 | 42.34 | 3,697,336 | -0.03(-0.06%) |
May 25, 2018 | 42.37 | 42.37 | 42.37 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 41.81 | 42.50 | 41.81 | 42.37 | 3,009,252 | +0.34(+0.82%) |
May 23, 2018 | 41.53 | 42.12 | 41.53 | 42.02 | 2,880,067 | +0.30(+0.72%) |
May 22, 2018 | 42.60 | 42.73 | 41.66 | 41.72 | 7,144,355 | -0.74(-1.75%) |
May 21, 2018 | 42.46 | 42.69 | 42.39 | 42.47 | 3,861,602 | +0.24(+0.56%) |
May 18, 2018 | 42.61 | 42.63 | 42.23 | 42.23 | 3,504,003 | -0.45(-1.04%) |
May 17, 2018 | 42.57 | 42.98 | 42.48 | 42.68 | 4,855,664 | +0.05(+0.11%) |
May 16, 2018 | 42.31 | 42.87 | 42.31 | 42.63 | 8,639,871 | +0.68(+1.62%) |
May 15, 2018 | 41.71 | 42.10 | 41.54 | 41.95 | 4,824,278 | +0.13(+0.30%) |
May 14, 2018 | 41.45 | 41.94 | 41.45 | 41.82 | 5,594,716 | +0.46(+1.12%) |
May 11, 2018 | 40.96 | 41.43 | 40.77 | 41.36 | 5,546,780 | +0.37(+0.91%) |
May 10, 2018 | 41.02 | 41.17 | 40.69 | 40.99 | 2,757,332 | -0.05(-0.13%) |
May 09, 2018 | 40.84 | 41.22 | 40.57 | 41.04 | 5,724,108 | +0.41(+1.01%) |
May 08, 2018 | 40.50 | 40.83 | 40.40 | 40.63 | 3,396,544 | -0.03(-0.07%) |
May 07, 2018 | 40.92 | 40.97 | 40.39 | 40.66 | 4,842,477 | -0.19(-0.47%) |
May 04, 2018 | 40.57 | 41.09 | 40.18 | 40.85 | 4,568,128 | +0.25(+0.63%) |
May 03, 2018 | 40.93 | 41.12 | 40.38 | 40.60 | 4,672,839 | -0.48(-1.17%) |
May 02, 2018 | 40.89 | 41.37 | 40.52 | 41.08 | 3,088,421 | +0.16(+0.40%) |
May 01, 2018 | 40.96 | 41.11 | 40.36 | 40.92 | 4,803,727 | -0.11(-0.27%) |
Apr 30, 2018 | 41.60 | 41.78 | 40.95 | 41.02 | 4,250,064 | -0.49(-1.18%) |
Apr 27, 2018 | 41.13 | 41.60 | 41.02 | 41.52 | 4,049,038 | +0.42(+1.02%) |
Apr 26, 2018 | 40.67 | 41.23 | 40.62 | 41.10 | 4,294,814 | +0.59(+1.46%) |
Apr 25, 2018 | 40.15 | 40.64 | 39.95 | 40.51 | 3,198,464 | +0.23(+0.56%) |
Apr 24, 2018 | 40.49 | 40.86 | 40.04 | 40.28 | 3,694,525 | -0.08(-0.20%) |
Apr 23, 2018 | 40.00 | 40.50 | 39.90 | 40.36 | 5,028,354 | +0.43(+1.07%) |
Apr 20, 2018 | 40.41 | 40.60 | 39.82 | 39.94 | 8,273,020 | -0.54(-1.32%) |
Apr 19, 2018 | 40.79 | 41.04 | 40.19 | 40.47 | 6,099,781 | -0.50(-1.22%) |
Apr 18, 2018 | 41.09 | 41.52 | 40.97 | 40.97 | 3,398,554 | +0.02(+0.04%) |
Apr 17, 2018 | 40.95 | 41.20 | 40.89 | 40.95 | 1,989,184 | +0.26(+0.65%) |
Apr 16, 2018 | 40.63 | 41.00 | 40.29 | 40.69 | 4,432,877 | +0.29(+0.72%) |
Apr 13, 2018 | 41.05 | 41.25 | 40.21 | 40.40 | 3,839,020 | -0.54(-1.33%) |
Apr 12, 2018 | 40.96 | 41.22 | 40.91 | 40.94 | 3,373,299 | +0.05(+0.13%) |
Apr 11, 2018 | 40.79 | 41.16 | 40.73 | 40.89 | 1,826,057 | -0.11(-0.27%) |
Apr 10, 2018 | 40.59 | 41.09 | 40.47 | 41.00 | 4,103,455 | +0.84(+2.08%) |
Apr 09, 2018 | 40.65 | 40.74 | 40.12 | 40.16 | 4,301,515 | -0.24(-0.58%) |
Apr 06, 2018 | 40.77 | 41.14 | 40.06 | 40.40 | 4,767,860 | -0.70(-1.70%) |
Apr 05, 2018 | 40.86 | 41.22 | 40.41 | 41.10 | 3,397,610 | +0.33(+0.80%) |
Apr 04, 2018 | 39.22 | 40.85 | 39.10 | 40.77 | 5,184,285 | +1.10(+2.77%) |
Apr 03, 2018 | 39.34 | 39.74 | 39.24 | 39.67 | 7,025,372 | +0.51(+1.30%) |
Apr 02, 2018 | 40.03 | 40.21 | 38.77 | 39.16 | 5,476,273 | -1.06(-2.64%) |
Mar 29, 2018 | 40.23 | 40.23 | 40.23 | 0 | +0.39(+0.98%) | |
Mar 28, 2018 | 39.55 | 40.33 | 39.31 | 39.84 | 9,069,636 | +0.41(+1.04%) |
Mar 27, 2018 | 40.23 | 40.32 | 39.26 | 39.43 | 6,698,831 | -0.82(-2.03%) |
Mar 26, 2018 | 39.64 | 40.28 | 39.39 | 40.24 | 6,903,223 | +1.23(+3.17%) |
Mar 23, 2018 | 39.55 | 39.76 | 38.98 | 39.01 | 4,452,072 | -0.37(-0.95%) |
Mar 22, 2018 | 39.83 | 40.15 | 39.38 | 39.38 | 5,372,743 | -0.63(-1.57%) |
Mar 21, 2018 | 39.96 | 40.43 | 39.89 | 40.01 | 3,577,603 | +0.01(+0.02%) |
Mar 20, 2018 | 40.21 | 40.26 | 39.92 | 40.00 | 7,859,526 | -0.32(-0.79%) |
Mar 19, 2018 | 40.60 | 40.62 | 40.02 | 40.32 | 4,325,621 | -0.31(-0.76%) |
Mar 16, 2018 | 40.32 | 40.94 | 40.19 | 40.63 | 10,413,442 | +0.20(+0.49%) |
Mar 15, 2018 | 40.85 | 40.98 | 40.28 | 40.43 | 6,842,742 | -0.25(-0.62%) |
Mar 14, 2018 | 41.12 | 41.14 | 40.56 | 40.68 | 4,819,680 | -0.24(-0.58%) |
Mar 13, 2018 | 41.11 | 41.41 | 40.85 | 40.92 | 6,145,315 | -0.10(-0.24%) |
Mar 12, 2018 | 41.15 | 41.52 | 40.89 | 41.02 | 4,362,137 | -0.14(-0.33%) |
Mar 09, 2018 | 40.79 | 41.17 | 40.58 | 41.15 | 5,968,384 | +0.62(+1.52%) |
Mar 08, 2018 | 41.42 | 41.53 | 40.51 | 40.54 | 4,940,691 | -0.70(-1.69%) |
Mar 07, 2018 | 41.60 | 40.99 | 41.23 | 7,049,843 | -0.57(-1.36%) | |
Mar 06, 2018 | 41.29 | 41.84 | 41.11 | 41.80 | 4,852,902 | +0.58(+1.41%) |
Mar 05, 2018 | 40.86 | 41.33 | 40.65 | 41.23 | 3,179,859 | +0.20(+0.49%) |
Mar 02, 2018 | 40.06 | 41.11 | 39.80 | 41.03 | 5,279,770 | +0.42(+1.03%) |