Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 41.70 | 41.90 | 41.33 | 41.66 | 2,032,397 | -0.28(-0.66%) |
May 30, 2018 | 41.62 | 42.05 | 41.44 | 41.94 | 2,242,614 | +0.60(+1.45%) |
May 29, 2018 | 41.72 | 41.76 | 41.14 | 41.34 | 2,749,158 | -0.73(-1.73%) |
May 25, 2018 | 42.06 | 42.06 | 42.06 | 0 | +0.09(+0.22%) | |
May 24, 2018 | 42.24 | 42.48 | 41.79 | 41.97 | 1,895,532 | -0.03(-0.07%) |
May 23, 2018 | 41.84 | 42.12 | 41.76 | 42.00 | 1,485,510 | -0.23(-0.54%) |
May 22, 2018 | 42.10 | 42.61 | 42.10 | 42.23 | 1,677,584 | +0.24(+0.56%) |
May 21, 2018 | 42.01 | 42.01 | 41.89 | 41.99 | 921,845 | +0.14(+0.32%) |
May 18, 2018 | 41.91 | 41.92 | 41.60 | 41.86 | 1,158,340 | -0.28(-0.66%) |
May 17, 2018 | 42.04 | 53.83 | 41.94 | 42.14 | 1,001,704 | -0.01(-0.03%) |
May 16, 2018 | 41.96 | 42.16 | 41.83 | 42.15 | 1,061,525 | +0.34(+0.80%) |
May 15, 2018 | 41.52 | 41.95 | 41.43 | 41.81 | 1,460,646 | -0.01(-0.02%) |
May 14, 2018 | 41.81 | 42.07 | 41.77 | 41.82 | 1,232,317 | +0.17(+0.41%) |
May 11, 2018 | 41.54 | 41.81 | 41.49 | 41.65 | 1,443,224 | +0.08(+0.19%) |
May 10, 2018 | 41.50 | 41.65 | 41.38 | 41.57 | 1,555,377 | +0.49(+1.20%) |
May 09, 2018 | 40.75 | 41.17 | 40.59 | 41.08 | 1,544,078 | +0.58(+1.43%) |
May 08, 2018 | 40.46 | 40.52 | 40.25 | 40.50 | 1,955,717 | -0.10(-0.25%) |
May 07, 2018 | 40.54 | 40.79 | 40.49 | 40.60 | 1,250,905 | +0.16(+0.39%) |
May 04, 2018 | 40.08 | 40.68 | 40.02 | 40.45 | 1,738,350 | +0.16(+0.39%) |
May 03, 2018 | 40.28 | 40.55 | 40.00 | 40.29 | 2,252,483 | -0.03(-0.07%) |
May 02, 2018 | 40.17 | 40.59 | 40.17 | 40.32 | 1,598,944 | +0.19(+0.48%) |
May 01, 2018 | 40.05 | 40.21 | 39.77 | 40.12 | 1,886,745 | +0.06(+0.16%) |
Apr 30, 2018 | 40.12 | 40.45 | 40.06 | 40.06 | 1,339,317 | +0.00(+0.00%) |
Apr 27, 2018 | 40.05 | 40.18 | 39.95 | 40.06 | 1,311,662 | +0.10(+0.25%) |
Apr 26, 2018 | 39.75 | 40.13 | 39.70 | 39.96 | 1,674,588 | +0.34(+0.86%) |
Apr 25, 2018 | 39.41 | 39.72 | 39.25 | 39.62 | 1,214,529 | +0.10(+0.25%) |
Apr 24, 2018 | 39.42 | 39.69 | 39.38 | 39.52 | 1,350,147 | +0.25(+0.64%) |
Apr 23, 2018 | 39.28 | 39.41 | 39.14 | 39.27 | 1,242,203 | +0.00(+0.00%) |
Apr 20, 2018 | 39.07 | 39.52 | 39.00 | 39.27 | 1,706,521 | +0.11(+0.29%) |
Apr 19, 2018 | 39.57 | 39.67 | 39.06 | 39.15 | 1,815,223 | -0.38(-0.96%) |
Apr 18, 2018 | 39.82 | 40.03 | 39.52 | 39.53 | 1,895,061 | -0.24(-0.59%) |
Apr 17, 2018 | 39.75 | 39.90 | 39.62 | 39.77 | 1,905,122 | +0.18(+0.45%) |
Apr 16, 2018 | 39.80 | 39.82 | 39.38 | 39.59 | 1,919,143 | +0.04(+0.09%) |
Apr 13, 2018 | 40.10 | 40.10 | 39.50 | 39.55 | 1,397,446 | -0.28(-0.70%) |
Apr 12, 2018 | 39.90 | 39.95 | 39.57 | 39.83 | 1,473,077 | -0.04(-0.09%) |
Apr 11, 2018 | 39.93 | 40.25 | 39.85 | 39.87 | 1,347,345 | -0.22(-0.55%) |
Apr 10, 2018 | 40.35 | 40.38 | 40.02 | 40.09 | 1,887,708 | +0.23(+0.57%) |
Apr 09, 2018 | 39.70 | 40.10 | 39.52 | 39.86 | 1,544,309 | +0.48(+1.21%) |
Apr 06, 2018 | 39.68 | 39.83 | 39.14 | 39.38 | 2,171,128 | -0.55(-1.38%) |
Apr 05, 2018 | 39.69 | 40.00 | 39.56 | 39.93 | 2,007,373 | +0.42(+1.07%) |
Apr 04, 2018 | 38.96 | 39.61 | 38.79 | 39.51 | 2,616,144 | -0.04(-0.09%) |
Apr 03, 2018 | 39.90 | 40.02 | 39.26 | 39.54 | 2,434,040 | -0.10(-0.25%) |
Apr 02, 2018 | 40.07 | 40.12 | 39.26 | 39.64 | 2,553,009 | -0.43(-1.07%) |
Mar 29, 2018 | 40.07 | 40.07 | 40.07 | 0 | +0.53(+1.34%) | |
Mar 28, 2018 | 39.61 | 40.06 | 39.48 | 39.54 | 2,940,446 | -0.12(-0.30%) |
Mar 27, 2018 | 40.31 | 40.42 | 39.48 | 39.66 | 2,138,665 | -0.58(-1.44%) |
Mar 26, 2018 | 40.40 | 40.50 | 39.83 | 40.24 | 2,657,704 | +0.17(+0.42%) |
Mar 23, 2018 | 41.02 | 41.17 | 40.04 | 40.07 | 2,517,771 | -0.76(-1.86%) |
Mar 22, 2018 | 41.49 | 41.55 | 40.62 | 40.83 | 2,151,298 | -0.88(-2.11%) |
Mar 21, 2018 | 41.38 | 41.90 | 41.31 | 41.72 | 2,190,054 | +0.58(+1.41%) |
Mar 20, 2018 | 40.85 | 41.21 | 40.76 | 41.14 | 1,791,874 | +0.31(+0.76%) |
Mar 19, 2018 | 40.97 | 40.98 | 40.55 | 40.83 | 1,283,031 | -0.08(-0.19%) |
Mar 16, 2018 | 41.05 | 41.31 | 40.90 | 40.90 | 1,425,890 | -0.18(-0.43%) |
Mar 15, 2018 | 41.21 | 41.23 | 40.90 | 41.08 | 1,159,393 | -0.16(-0.38%) |
Mar 14, 2018 | 41.34 | 41.40 | 41.09 | 41.24 | 1,737,976 | +0.12(+0.29%) |
Mar 13, 2018 | 41.63 | 41.68 | 41.04 | 41.12 | 1,873,725 | -0.46(-1.10%) |
Mar 12, 2018 | 41.76 | 41.78 | 41.48 | 41.57 | 1,689,657 | -0.16(-0.37%) |
Mar 09, 2018 | 41.69 | 41.79 | 41.33 | 41.73 | 2,248,908 | +0.25(+0.61%) |
Mar 08, 2018 | 41.52 | 41.63 | 41.24 | 41.48 | 2,306,356 | +0.01(+0.03%) |
Mar 07, 2018 | 41.47 | 41.46 | 1,658,903 | +0.11(+0.26%) | ||
Mar 06, 2018 | 41.21 | 41.51 | 41.09 | 41.36 | 2,516,833 | +0.46(+1.12%) |
Mar 05, 2018 | 40.29 | 40.97 | 40.21 | 40.90 | 2,161,847 | +0.09(+0.22%) |
Mar 02, 2018 | 40.81 | 40.88 | 40.35 | 40.81 | 3,635,751 | -0.37(-0.89%) |