Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 41.77 | 41.82 | 41.52 | 41.73 | 496,481 | -0.17(-0.41%) |
May 30, 2018 | 41.59 | 41.91 | 41.51 | 41.90 | 446,580 | +0.49(+1.17%) |
May 29, 2018 | 41.65 | 41.74 | 41.19 | 41.41 | 2,215,817 | -0.83(-1.95%) |
May 25, 2018 | 42.24 | 42.24 | 42.24 | 0 | -0.20(-0.48%) | |
May 24, 2018 | 42.49 | 42.50 | 42.13 | 42.44 | 503,418 | -0.14(-0.34%) |
May 23, 2018 | 42.45 | 42.60 | 42.33 | 42.59 | 239,088 | -0.36(-0.83%) |
May 22, 2018 | 43.05 | 43.10 | 42.90 | 42.94 | 319,407 | -0.02(-0.04%) |
May 21, 2018 | 42.95 | 42.98 | 42.83 | 42.96 | 330,653 | +0.29(+0.68%) |
May 18, 2018 | 42.70 | 42.73 | 42.62 | 42.67 | 311,648 | -0.22(-0.51%) |
May 17, 2018 | 42.88 | 42.99 | 42.78 | 42.89 | 398,716 | -0.10(-0.23%) |
May 16, 2018 | 42.89 | 43.04 | 42.85 | 42.99 | 464,130 | +0.21(+0.50%) |
May 15, 2018 | 42.73 | 42.87 | 42.59 | 42.77 | 421,597 | -0.43(-1.00%) |
May 14, 2018 | 43.26 | 43.36 | 43.19 | 43.21 | 643,298 | +0.09(+0.20%) |
May 11, 2018 | 43.20 | 43.25 | 43.09 | 43.12 | 155,258 | +0.05(+0.12%) |
May 10, 2018 | 42.85 | 43.09 | 42.82 | 43.07 | 968,776 | +0.43(+1.02%) |
May 09, 2018 | 42.52 | 42.65 | 42.47 | 42.64 | 276,099 | +0.13(+0.30%) |
May 08, 2018 | 42.35 | 42.51 | 42.25 | 42.51 | 227,960 | +0.03(+0.06%) |
May 07, 2018 | 42.45 | 42.59 | 42.38 | 42.48 | 471,484 | +0.00(+0.00%) |
May 04, 2018 | 42.04 | 42.56 | 42.02 | 42.48 | 1,067,897 | +0.17(+0.40%) |
May 03, 2018 | 42.33 | 42.38 | 41.92 | 42.31 | 433,219 | +0.04(+0.09%) |
May 02, 2018 | 42.56 | 42.59 | 42.25 | 42.28 | 622,215 | -0.10(-0.23%) |
May 01, 2018 | 42.48 | 42.48 | 42.08 | 42.37 | 494,169 | -0.14(-0.34%) |
Apr 30, 2018 | 42.71 | 42.85 | 42.50 | 42.52 | 5,181,308 | -0.24(-0.56%) |
Apr 27, 2018 | 42.71 | 42.78 | 42.56 | 42.76 | 812,491 | +0.12(+0.28%) |
Apr 26, 2018 | 42.56 | 42.69 | 42.48 | 42.64 | 499,711 | +0.26(+0.62%) |
Apr 25, 2018 | 42.30 | 42.40 | 42.13 | 42.37 | 310,147 | -0.09(-0.20%) |
Apr 24, 2018 | 42.79 | 42.82 | 42.34 | 42.46 | 714,333 | -0.18(-0.42%) |
Apr 23, 2018 | 42.69 | 42.75 | 42.54 | 42.64 | 1,124,634 | -0.10(-0.24%) |
Apr 20, 2018 | 42.84 | 42.88 | 42.66 | 42.74 | 885,724 | -0.28(-0.65%) |
Apr 19, 2018 | 43.16 | 43.20 | 42.90 | 43.02 | 2,212,438 | -0.20(-0.45%) |
Apr 18, 2018 | 43.09 | 43.22 | 43.05 | 43.22 | 5,949,292 | +0.33(+0.77%) |
Apr 17, 2018 | 42.74 | 42.98 | 42.73 | 42.88 | 333,931 | +0.16(+0.38%) |
Apr 16, 2018 | 42.78 | 42.78 | 42.59 | 42.72 | 1,447,228 | +0.05(+0.12%) |
Apr 13, 2018 | 42.87 | 42.90 | 42.54 | 42.67 | 315,631 | -0.09(-0.22%) |
Apr 12, 2018 | 42.71 | 42.83 | 42.65 | 42.77 | 459,093 | +0.12(+0.28%) |
Apr 11, 2018 | 42.64 | 42.85 | 42.63 | 42.65 | 692,851 | -0.13(-0.30%) |
Apr 10, 2018 | 42.72 | 42.84 | 42.60 | 42.77 | 495,678 | +0.55(+1.31%) |
Apr 09, 2018 | 42.26 | 42.52 | 42.18 | 42.22 | 335,754 | +0.28(+0.67%) |
Apr 06, 2018 | 42.25 | 42.41 | 41.79 | 41.94 | 369,244 | -0.46(-1.08%) |
Apr 05, 2018 | 42.28 | 42.49 | 42.26 | 42.40 | 458,643 | +0.29(+0.69%) |
Apr 04, 2018 | 41.36 | 42.13 | 41.35 | 42.11 | 650,398 | +0.11(+0.26%) |
Apr 03, 2018 | 41.99 | 42.05 | 41.74 | 42.00 | 439,957 | +0.31(+0.73%) |
Apr 02, 2018 | 42.20 | 42.25 | 41.41 | 41.69 | 1,011,086 | -0.59(-1.39%) |
Mar 29, 2018 | 42.28 | 42.28 | 42.28 | 0 | +0.43(+1.02%) | |
Mar 28, 2018 | 41.87 | 42.13 | 41.68 | 41.85 | 634,621 | +0.10(+0.24%) |
Mar 27, 2018 | 42.31 | 42.38 | 41.61 | 41.75 | 558,548 | -0.41(-0.97%) |
Mar 26, 2018 | 42.02 | 42.20 | 41.62 | 42.16 | 380,693 | +0.85(+2.06%) |
Mar 23, 2018 | 41.97 | 42.00 | 41.31 | 41.31 | 931,518 | -0.55(-1.32%) |
Mar 22, 2018 | 42.25 | 42.32 | 41.84 | 41.86 | 285,701 | -0.91(-2.13%) |
Mar 21, 2018 | 42.65 | 42.95 | 42.58 | 42.77 | 680,306 | +0.12(+0.28%) |
Mar 20, 2018 | 42.60 | 42.73 | 42.56 | 42.65 | 270,653 | +0.13(+0.30%) |
Mar 19, 2018 | 42.72 | 42.73 | 42.33 | 42.53 | 594,752 | -0.40(-0.93%) |
Mar 16, 2018 | 42.93 | 43.03 | 42.88 | 42.93 | 356,895 | -0.08(-0.18%) |
Mar 15, 2018 | 43.05 | 43.21 | 42.90 | 43.00 | 1,313,456 | -0.01(-0.03%) |
Mar 14, 2018 | 43.25 | 43.28 | 42.92 | 43.02 | 295,968 | +0.12(+0.29%) |
Mar 13, 2018 | 43.40 | 43.43 | 42.83 | 42.89 | 399,135 | -0.35(-0.81%) |
Mar 12, 2018 | 43.18 | 43.32 | 43.12 | 43.24 | 593,531 | +0.07(+0.16%) |
Mar 09, 2018 | 42.93 | 43.17 | 42.83 | 43.17 | 453,333 | +0.43(+1.00%) |
Mar 08, 2018 | 42.81 | 42.82 | 42.58 | 42.75 | 429,283 | +0.09(+0.22%) |
Mar 07, 2018 | 42.70 | 42.32 | 42.65 | 543,419 | -0.07(-0.16%) | |
Mar 06, 2018 | 42.79 | 42.83 | 42.58 | 42.72 | 898,959 | +0.33(+0.78%) |
Mar 05, 2018 | 41.90 | 42.42 | 41.86 | 42.39 | 839,751 | +0.17(+0.40%) |
Mar 02, 2018 | 41.79 | 42.25 | 41.67 | 42.22 | 591,632 | +0.14(+0.34%) |