Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 40.71 | 40.71 | 40.23 | 40.32 | 1,538,378 | -0.47(-1.14%) |
May 30, 2018 | 40.43 | 40.87 | 40.39 | 40.79 | 937,150 | +0.57(+1.42%) |
May 29, 2018 | 40.28 | 40.42 | 39.98 | 40.21 | 842,726 | -0.31(-0.77%) |
May 25, 2018 | 40.52 | 40.52 | 40.52 | 0 | -0.03(-0.08%) | |
May 24, 2018 | 40.53 | 40.61 | 40.28 | 40.56 | 526,313 | -0.05(-0.12%) |
May 23, 2018 | 40.34 | 40.61 | 40.21 | 40.61 | 583,572 | +0.08(+0.20%) |
May 22, 2018 | 40.82 | 40.89 | 40.49 | 40.52 | 633,499 | -0.20(-0.50%) |
May 21, 2018 | 40.55 | 40.81 | 40.55 | 40.73 | 809,301 | +0.38(+0.93%) |
May 18, 2018 | 40.43 | 40.45 | 40.26 | 40.35 | 707,821 | -0.12(-0.30%) |
May 17, 2018 | 40.42 | 40.64 | 40.34 | 40.48 | 575,353 | +0.07(+0.18%) |
May 16, 2018 | 40.16 | 40.49 | 40.16 | 40.40 | 619,762 | +0.29(+0.71%) |
May 15, 2018 | 40.18 | 40.20 | 40.00 | 40.12 | 1,049,689 | -0.25(-0.61%) |
May 14, 2018 | 40.38 | 40.45 | 40.28 | 40.36 | 836,671 | +0.16(+0.41%) |
May 11, 2018 | 40.10 | 40.27 | 40.03 | 40.20 | 794,696 | +0.17(+0.43%) |
May 10, 2018 | 39.81 | 40.05 | 39.78 | 40.03 | 1,009,909 | +0.40(+1.01%) |
May 09, 2018 | 39.40 | 39.72 | 39.31 | 39.63 | 773,926 | +0.26(+0.66%) |
May 08, 2018 | 39.30 | 39.38 | 39.11 | 39.36 | 816,915 | +0.00(+0.00%) |
May 07, 2018 | 39.52 | 39.54 | 39.26 | 39.36 | 988,966 | -0.05(-0.12%) |
May 04, 2018 | 38.77 | 39.53 | 38.64 | 39.41 | 971,482 | +0.51(+1.32%) |
May 03, 2018 | 38.86 | 39.02 | 38.47 | 38.90 | 4,631,061 | -0.10(-0.25%) |
May 02, 2018 | 39.30 | 39.39 | 38.93 | 39.00 | 7,568,519 | -0.40(-1.02%) |
May 01, 2018 | 39.45 | 39.45 | 39.00 | 39.40 | 1,754,192 | -0.21(-0.54%) |
Apr 30, 2018 | 40.06 | 40.16 | 39.61 | 39.61 | 1,128,863 | -0.38(-0.94%) |
Apr 27, 2018 | 39.90 | 40.03 | 39.80 | 39.98 | 693,079 | +0.07(+0.16%) |
Apr 26, 2018 | 39.66 | 40.00 | 39.55 | 39.92 | 1,447,915 | +0.33(+0.83%) |
Apr 25, 2018 | 39.39 | 39.67 | 39.18 | 39.59 | 2,826,337 | +0.20(+0.52%) |
Apr 24, 2018 | 39.93 | 39.94 | 39.11 | 39.39 | 3,630,291 | -0.38(-0.97%) |
Apr 23, 2018 | 39.84 | 39.88 | 39.61 | 39.77 | 3,012,249 | +0.02(+0.06%) |
Apr 20, 2018 | 40.10 | 40.16 | 39.60 | 39.75 | 1,573,140 | -0.39(-0.98%) |
Apr 19, 2018 | 40.48 | 40.48 | 39.95 | 40.14 | 2,181,810 | -0.52(-1.29%) |
Apr 18, 2018 | 40.78 | 40.83 | 40.65 | 40.66 | 2,436,146 | -0.14(-0.34%) |
Apr 17, 2018 | 40.80 | 40.90 | 40.68 | 40.80 | 2,953,398 | +0.25(+0.60%) |
Apr 16, 2018 | 40.38 | 40.72 | 40.32 | 40.56 | 1,074,451 | +0.41(+1.02%) |
Apr 13, 2018 | 40.44 | 40.45 | 40.00 | 40.15 | 992,804 | -0.05(-0.12%) |
Apr 12, 2018 | 40.18 | 40.37 | 40.12 | 40.20 | 1,046,433 | +0.22(+0.55%) |
Apr 11, 2018 | 39.89 | 40.17 | 39.84 | 39.98 | 942,275 | -0.13(-0.33%) |
Apr 10, 2018 | 40.03 | 40.25 | 39.79 | 40.11 | 1,092,725 | +0.59(+1.49%) |
Apr 09, 2018 | 39.67 | 40.08 | 39.49 | 39.52 | 1,151,958 | +0.01(+0.02%) |
Apr 06, 2018 | 40.07 | 40.27 | 39.24 | 39.51 | 1,372,719 | -0.81(-2.01%) |
Apr 05, 2018 | 40.25 | 40.41 | 40.07 | 40.32 | 1,468,652 | +0.20(+0.51%) |
Apr 04, 2018 | 39.10 | 40.20 | 39.09 | 40.12 | 977,561 | +0.47(+1.17%) |
Apr 03, 2018 | 39.30 | 39.69 | 39.10 | 39.65 | 1,355,182 | +0.54(+1.38%) |
Apr 02, 2018 | 39.99 | 40.00 | 38.69 | 39.11 | 2,021,086 | -0.95(-2.37%) |
Mar 29, 2018 | 40.06 | 40.06 | 40.06 | 0 | +0.50(+1.26%) | |
Mar 28, 2018 | 39.49 | 39.91 | 39.45 | 39.56 | 971,609 | +0.14(+0.35%) |
Mar 27, 2018 | 39.94 | 40.16 | 39.24 | 39.42 | 3,084,803 | -0.40(-1.01%) |
Mar 26, 2018 | 39.41 | 39.85 | 39.18 | 39.82 | 1,260,417 | +0.95(+2.44%) |
Mar 23, 2018 | 39.69 | 39.86 | 38.85 | 38.87 | 2,189,495 | -0.77(-1.94%) |
Mar 22, 2018 | 40.23 | 40.36 | 39.63 | 39.64 | 1,445,297 | -0.88(-2.18%) |
Mar 21, 2018 | 40.61 | 40.95 | 40.48 | 40.52 | 983,754 | -0.15(-0.36%) |
Mar 20, 2018 | 40.77 | 40.86 | 40.56 | 40.67 | 712,080 | +0.01(+0.02%) |
Mar 19, 2018 | 41.06 | 41.06 | 40.43 | 40.66 | 1,073,942 | -0.51(-1.23%) |
Mar 16, 2018 | 41.06 | 41.32 | 41.06 | 41.17 | 877,347 | +0.16(+0.38%) |
Mar 15, 2018 | 41.09 | 41.27 | 40.91 | 41.01 | 859,331 | +0.02(+0.04%) |
Mar 14, 2018 | 41.54 | 41.58 | 40.92 | 41.00 | 741,454 | -0.38(-0.92%) |
Mar 13, 2018 | 41.71 | 41.91 | 41.29 | 41.38 | 629,843 | -0.16(-0.39%) |
Mar 12, 2018 | 41.83 | 41.91 | 41.48 | 41.54 | 790,297 | -0.24(-0.56%) |
Mar 09, 2018 | 41.45 | 41.79 | 41.35 | 41.78 | 678,253 | +0.59(+1.42%) |
Mar 08, 2018 | 41.13 | 41.21 | 40.94 | 41.19 | 653,348 | +0.17(+0.42%) |
Mar 07, 2018 | 41.08 | 40.65 | 41.02 | 736,724 | -0.09(-0.22%) | |
Mar 06, 2018 | 41.22 | 41.25 | 40.84 | 41.11 | 831,871 | +0.03(+0.08%) |
Mar 05, 2018 | 40.44 | 41.18 | 40.44 | 41.08 | 1,185,355 | +0.42(+1.04%) |
Mar 02, 2018 | 40.20 | 40.75 | 40.14 | 40.66 | 1,606,596 | +0.12(+0.30%) |