Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 42.43 | 42.53 | 42.36 | 42.53 | 8,790 | +0.02(+0.04%) |
May 30, 2018 | 42.46 | 42.57 | 42.45 | 42.51 | 16,221 | -0.07(-0.16%) |
May 29, 2018 | 42.31 | 42.58 | 42.31 | 42.58 | 11,385 | +0.30(+0.72%) |
May 25, 2018 | 42.28 | 42.28 | 42.28 | 0 | +0.13(+0.31%) | |
May 24, 2018 | 42.12 | 42.24 | 42.12 | 42.15 | 11,886 | +0.01(+0.03%) |
May 23, 2018 | 42.01 | 42.23 | 42.01 | 42.13 | 12,945 | +0.25(+0.59%) |
May 22, 2018 | 41.91 | 41.98 | 41.86 | 41.89 | 12,002 | -0.03(-0.08%) |
May 21, 2018 | 41.87 | 41.93 | 41.86 | 41.92 | 6,998 | +0.03(+0.06%) |
May 18, 2018 | 41.86 | 41.94 | 41.85 | 41.90 | 11,096 | +0.13(+0.30%) |
May 17, 2018 | 41.89 | 41.89 | 41.77 | 41.77 | 8,539 | -0.13(-0.30%) |
May 16, 2018 | 41.86 | 41.91 | 41.79 | 41.90 | 22,989 | +0.03(+0.06%) |
May 15, 2018 | 41.92 | 41.94 | 41.78 | 41.87 | 11,646 | -0.15(-0.36%) |
May 14, 2018 | 42.00 | 42.07 | 41.95 | 42.02 | 8,908 | +0.08(+0.20%) |
May 11, 2018 | 41.98 | 42.07 | 41.92 | 41.94 | 12,129 | -0.03(-0.07%) |
May 10, 2018 | 42.03 | 42.03 | 41.66 | 41.97 | 7,714 | +0.10(+0.23%) |
May 09, 2018 | 41.96 | 42.01 | 41.82 | 41.87 | 11,542 | -0.13(-0.30%) |
May 08, 2018 | 41.96 | 42.04 | 41.91 | 42.00 | 17,235 | +0.03(+0.08%) |
May 07, 2018 | 42.11 | 42.12 | 41.95 | 41.97 | 11,756 | -0.06(-0.14%) |
May 04, 2018 | 42.05 | 42.13 | 42.01 | 42.02 | 16,352 | -0.03(-0.06%) |
May 03, 2018 | 42.02 | 42.10 | 42.00 | 42.05 | 12,695 | +0.08(+0.18%) |
May 02, 2018 | 42.00 | 42.10 | 41.91 | 41.97 | 15,710 | +0.03(+0.06%) |
May 01, 2018 | 42.06 | 42.06 | 41.95 | 41.95 | 11,484 | -0.09(-0.22%) |
Apr 30, 2018 | 42.01 | 42.14 | 41.98 | 42.04 | 16,424 | +0.08(+0.20%) |
Apr 27, 2018 | 41.97 | 42.07 | 41.91 | 41.96 | 19,830 | +0.08(+0.18%) |
Apr 26, 2018 | 41.90 | 42.02 | 41.86 | 41.88 | 9,491 | +0.05(+0.12%) |
Apr 25, 2018 | 41.91 | 41.94 | 41.83 | 41.83 | 25,413 | -0.06(-0.14%) |
Apr 24, 2018 | 41.81 | 42.01 | 41.81 | 41.89 | 14,392 | +0.07(+0.16%) |
Apr 23, 2018 | 41.90 | 41.92 | 41.82 | 41.82 | 41,768 | -0.03(-0.08%) |
Apr 20, 2018 | 41.93 | 41.99 | 41.86 | 41.86 | 12,185 | -0.06(-0.14%) |
Apr 19, 2018 | 42.11 | 42.14 | 41.91 | 41.91 | 93,640 | -0.26(-0.62%) |
Apr 18, 2018 | 42.25 | 42.28 | 41.75 | 42.18 | 77,174 | -0.16(-0.38%) |
Apr 17, 2018 | 42.23 | 42.35 | 42.16 | 42.34 | 10,783 | +0.16(+0.38%) |
Apr 16, 2018 | 42.21 | 42.27 | 42.10 | 42.18 | 125,275 | -0.12(-0.28%) |
Apr 13, 2018 | 42.29 | 42.34 | 42.14 | 42.29 | 17,248 | +0.09(+0.22%) |
Apr 12, 2018 | 42.31 | 42.36 | 42.20 | 42.20 | 12,882 | -0.13(-0.30%) |
Apr 11, 2018 | 42.38 | 42.43 | 42.29 | 42.33 | 9,119 | +0.01(+0.02%) |
Apr 10, 2018 | 42.29 | 42.43 | 42.24 | 42.32 | 11,275 | -0.16(-0.38%) |
Apr 09, 2018 | 42.40 | 42.48 | 42.29 | 42.48 | 7,858 | +0.08(+0.20%) |
Apr 06, 2018 | 42.39 | 42.40 | 42.32 | 42.40 | 11,538 | +0.11(+0.26%) |
Apr 05, 2018 | 42.36 | 42.39 | 42.24 | 42.29 | 7,950 | -0.13(-0.32%) |
Apr 04, 2018 | 42.39 | 42.53 | 42.33 | 42.42 | 78,399 | +0.08(+0.18%) |
Apr 03, 2018 | 42.40 | 42.48 | 42.34 | 42.34 | 35,529 | -0.08(-0.18%) |
Apr 02, 2018 | 42.32 | 42.53 | 42.32 | 42.42 | 20,655 | +0.03(+0.06%) |
Mar 29, 2018 | 42.39 | 42.39 | 42.39 | 0 | +0.10(+0.24%) | |
Mar 28, 2018 | 42.44 | 42.51 | 42.28 | 42.29 | 12,938 | -0.08(-0.20%) |
Mar 27, 2018 | 42.25 | 42.40 | 42.23 | 42.38 | 36,692 | +0.20(+0.48%) |
Mar 26, 2018 | 42.29 | 42.30 | 42.18 | 42.18 | 17,099 | -0.10(-0.24%) |
Mar 23, 2018 | 42.26 | 42.28 | 42.18 | 42.28 | 11,625 | +0.05(+0.13%) |
Mar 22, 2018 | 42.20 | 42.28 | 42.16 | 42.22 | 12,915 | +0.07(+0.17%) |
Mar 21, 2018 | 42.12 | 42.25 | 42.06 | 42.15 | 18,531 | +0.01(+0.02%) |
Mar 20, 2018 | 42.18 | 42.28 | 42.12 | 42.14 | 18,445 | -0.09(-0.22%) |
Mar 19, 2018 | 42.17 | 42.28 | 42.13 | 42.23 | 24,876 | +0.03(+0.06%) |
Mar 16, 2018 | 42.30 | 42.34 | 42.17 | 42.21 | 9,124 | -0.09(-0.20%) |
Mar 15, 2018 | 42.28 | 42.38 | 42.26 | 42.30 | 10,725 | +0.02(+0.04%) |
Mar 14, 2018 | 42.24 | 42.34 | 42.18 | 42.28 | 13,906 | -0.07(-0.16%) |
Mar 13, 2018 | 42.23 | 42.35 | 42.22 | 42.34 | 14,214 | +0.13(+0.32%) |
Mar 12, 2018 | 42.21 | 42.29 | 42.14 | 42.21 | 17,402 | +0.05(+0.12%) |
Mar 09, 2018 | 42.31 | 42.31 | 42.12 | 42.16 | 14,753 | -0.10(-0.24%) |
Mar 08, 2018 | 42.28 | 42.41 | 42.23 | 42.26 | 15,245 | +0.03(+0.06%) |
Mar 07, 2018 | 42.21 | 42.23 | 11,125 | -0.15(-0.36%) | ||
Mar 06, 2018 | 42.37 | 42.40 | 42.25 | 42.39 | 13,408 | +0.01(+0.02%) |
Mar 05, 2018 | 42.42 | 42.49 | 42.32 | 42.38 | 34,668 | -0.01(-0.02%) |
Mar 02, 2018 | 42.45 | 42.47 | 42.24 | 42.39 | 16,860 | +0.19(+0.46%) |