Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 36.82 | 37.47 | 36.54 | 36.90 | 7,843,039 | -0.10(-0.28%) |
May 30, 2018 | 36.38 | 37.22 | 36.26 | 37.00 | 2,178,091 | +0.85(+2.36%) |
May 29, 2018 | 35.96 | 36.65 | 35.82 | 36.15 | 2,313,042 | -0.16(-0.44%) |
May 25, 2018 | 36.30 | 36.30 | 36.30 | 0 | -0.01(-0.03%) | |
May 24, 2018 | 36.23 | 36.74 | 36.14 | 36.31 | 1,912,779 | +0.21(+0.57%) |
May 23, 2018 | 36.01 | 36.20 | 35.77 | 36.11 | 1,744,683 | +0.06(+0.16%) |
May 22, 2018 | 36.48 | 36.48 | 35.94 | 36.05 | 2,402,207 | -0.37(-1.03%) |
May 21, 2018 | 35.86 | 36.49 | 35.85 | 36.43 | 3,296,020 | +0.70(+1.97%) |
May 18, 2018 | 35.21 | 35.86 | 34.81 | 35.72 | 2,923,048 | +0.53(+1.52%) |
May 17, 2018 | 35.00 | 35.39 | 34.95 | 35.19 | 2,370,785 | +0.00(+0.00%) |
May 16, 2018 | 34.80 | 35.22 | 34.30 | 35.19 | 1,991,047 | +0.49(+1.40%) |
May 15, 2018 | 34.83 | 34.83 | 34.40 | 34.70 | 2,251,371 | -0.30(-0.86%) |
May 14, 2018 | 35.18 | 35.23 | 34.72 | 35.00 | 1,847,927 | -0.05(-0.13%) |
May 11, 2018 | 35.56 | 35.71 | 34.94 | 35.05 | 2,032,113 | -0.52(-1.45%) |
May 10, 2018 | 35.46 | 35.88 | 35.30 | 35.56 | 5,585,632 | +0.29(+0.82%) |
May 09, 2018 | 35.28 | 35.58 | 34.89 | 35.27 | 3,116,815 | +0.04(+0.11%) |
May 08, 2018 | 35.72 | 35.91 | 35.03 | 35.24 | 1,711,066 | -0.24(-0.69%) |
May 07, 2018 | 35.68 | 35.86 | 35.24 | 35.48 | 2,296,523 | -0.28(-0.79%) |
May 04, 2018 | 34.42 | 36.23 | 34.28 | 35.76 | 4,496,528 | +1.20(+3.47%) |
May 03, 2018 | 34.56 | 35.81 | 34.20 | 34.56 | 6,784,808 | -0.08(-0.24%) |
May 02, 2018 | 35.27 | 35.86 | 33.60 | 34.65 | 13,470,247 | -5.12(-12.88%) |
May 01, 2018 | 39.64 | 39.92 | 38.71 | 39.77 | 2,580,082 | -0.27(-0.68%) |
Apr 30, 2018 | 39.69 | 40.44 | 39.59 | 40.04 | 5,029,739 | +0.66(+1.69%) |
Apr 27, 2018 | 38.75 | 39.46 | 38.62 | 39.38 | 2,723,430 | +0.59(+1.52%) |
Apr 26, 2018 | 37.39 | 39.09 | 37.33 | 38.79 | 2,736,283 | +1.84(+4.97%) |
Apr 25, 2018 | 37.33 | 37.55 | 36.90 | 36.95 | 1,984,532 | -0.39(-1.05%) |
Apr 24, 2018 | 37.69 | 38.08 | 36.83 | 37.34 | 2,122,003 | +0.12(+0.33%) |
Apr 23, 2018 | 38.08 | 38.12 | 36.93 | 37.22 | 2,416,674 | -0.92(-2.41%) |
Apr 20, 2018 | 37.79 | 38.29 | 37.75 | 38.14 | 1,975,758 | +0.05(+0.12%) |
Apr 19, 2018 | 37.71 | 38.31 | 37.65 | 38.09 | 1,376,002 | +0.32(+0.84%) |
Apr 18, 2018 | 38.17 | 38.38 | 37.46 | 37.77 | 1,620,928 | -0.37(-0.96%) |
Apr 17, 2018 | 37.60 | 38.21 | 37.46 | 38.14 | 1,998,615 | +0.60(+1.60%) |
Apr 16, 2018 | 37.95 | 38.01 | 37.40 | 37.54 | 1,611,140 | -0.17(-0.45%) |
Apr 13, 2018 | 38.59 | 38.63 | 37.62 | 37.71 | 1,344,293 | -0.73(-1.90%) |
Apr 12, 2018 | 38.78 | 39.08 | 38.19 | 38.44 | 1,642,771 | -0.17(-0.44%) |
Apr 11, 2018 | 38.27 | 38.95 | 37.95 | 38.61 | 2,758,906 | +0.29(+0.76%) |
Apr 10, 2018 | 37.79 | 38.58 | 37.60 | 38.32 | 4,264,882 | +1.58(+4.31%) |
Apr 09, 2018 | 36.68 | 37.28 | 36.34 | 36.74 | 2,426,824 | +0.64(+1.76%) |
Apr 06, 2018 | 37.23 | 37.48 | 36.00 | 36.10 | 4,674,958 | -1.36(-3.63%) |
Apr 05, 2018 | 37.46 | 37.79 | 37.25 | 37.46 | 1,450,398 | +0.12(+0.33%) |
Apr 04, 2018 | 36.26 | 37.41 | 35.58 | 37.33 | 4,171,613 | +0.29(+0.78%) |
Apr 03, 2018 | 37.59 | 38.05 | 36.64 | 37.04 | 2,737,934 | -0.07(-0.18%) |
Apr 02, 2018 | 38.67 | 38.73 | 36.77 | 37.11 | 1,873,816 | -1.75(-4.51%) |
Mar 29, 2018 | 38.86 | 38.86 | 38.86 | 0 | +0.73(+1.92%) | |
Mar 28, 2018 | 38.17 | 38.51 | 37.87 | 38.13 | 4,201,625 | -0.04(-0.10%) |
Mar 27, 2018 | 38.59 | 38.69 | 37.99 | 38.17 | 2,907,307 | -0.49(-1.26%) |
Mar 26, 2018 | 38.23 | 38.68 | 37.95 | 38.66 | 2,544,235 | +1.10(+2.94%) |
Mar 23, 2018 | 37.68 | 37.92 | 37.22 | 37.55 | 3,088,477 | +0.09(+0.25%) |
Mar 22, 2018 | 38.31 | 38.51 | 37.39 | 37.46 | 2,800,039 | -1.45(-3.73%) |
Mar 21, 2018 | 38.66 | 39.66 | 38.52 | 38.91 | 3,362,689 | +0.36(+0.92%) |
Mar 20, 2018 | 38.22 | 38.78 | 38.20 | 38.55 | 3,080,295 | +0.45(+1.18%) |
Mar 19, 2018 | 38.77 | 38.77 | 37.89 | 38.10 | 2,005,285 | -0.79(-2.02%) |
Mar 16, 2018 | 38.74 | 39.01 | 38.58 | 38.89 | 2,552,535 | +0.23(+0.61%) |
Mar 15, 2018 | 39.19 | 39.28 | 38.54 | 38.66 | 1,413,470 | -0.32(-0.82%) |
Mar 14, 2018 | 39.19 | 38.36 | 38.97 | 1,910,120 | +0.34(+0.87%) | |
Mar 13, 2018 | 39.54 | 39.83 | 38.64 | 38.64 | 1,992,009 | -0.68(-1.74%) |
Mar 12, 2018 | 38.80 | 39.51 | 38.63 | 39.32 | 1,874,873 | +0.52(+1.35%) |
Mar 09, 2018 | 39.03 | 39.21 | 38.67 | 38.80 | 3,001,305 | +0.00(+0.00%) |
Mar 08, 2018 | 39.43 | 39.48 | 38.36 | 38.80 | 3,398,282 | -0.44(-1.12%) |
Mar 07, 2018 | 39.78 | 38.78 | 39.24 | 1,823,454 | -0.82(-2.06%) | |
Mar 06, 2018 | 39.83 | 40.28 | 39.67 | 40.06 | 1,281,965 | +0.53(+1.35%) |
Mar 05, 2018 | 39.55 | 39.97 | 39.10 | 39.53 | 3,004,688 | -0.24(-0.61%) |
Mar 02, 2018 | 38.81 | 39.83 | 38.24 | 39.77 | 1,477,747 | +0.42(+1.07%) |