Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 44.22 | 44.82 | 42.66 | 42.86 | 2,832,452 | -0.40(-0.92%) |
May 30, 2018 | 42.64 | 43.59 | 42.64 | 43.26 | 1,933,720 | +1.07(+2.53%) |
May 29, 2018 | 42.43 | 43.01 | 42.01 | 42.19 | 1,724,588 | -0.68(-1.58%) |
May 25, 2018 | 42.87 | 42.87 | 42.87 | 0 | -0.30(-0.70%) | |
May 24, 2018 | 43.38 | 43.62 | 42.91 | 43.17 | 2,222,208 | +0.02(+0.04%) |
May 23, 2018 | 43.48 | 43.86 | 42.90 | 43.16 | 1,977,839 | -0.56(-1.29%) |
May 22, 2018 | 44.01 | 44.53 | 43.66 | 43.72 | 1,518,539 | -0.03(-0.08%) |
May 21, 2018 | 44.22 | 44.22 | 43.38 | 43.75 | 2,106,676 | -0.35(-0.79%) |
May 18, 2018 | 44.36 | 44.61 | 43.90 | 44.10 | 2,603,792 | -0.45(-1.01%) |
May 17, 2018 | 44.40 | 45.17 | 44.23 | 44.55 | 2,686,953 | +0.38(+0.86%) |
May 16, 2018 | 42.69 | 44.83 | 42.69 | 44.17 | 3,680,066 | +1.29(+3.01%) |
May 15, 2018 | 41.80 | 42.94 | 41.45 | 42.88 | 3,151,064 | +0.77(+1.83%) |
May 14, 2018 | 42.06 | 42.25 | 41.74 | 42.11 | 1,335,630 | +0.29(+0.68%) |
May 11, 2018 | 41.68 | 42.34 | 41.43 | 41.82 | 2,427,468 | +0.39(+0.94%) |
May 10, 2018 | 40.71 | 41.93 | 40.62 | 41.43 | 2,606,050 | +0.75(+1.83%) |
May 09, 2018 | 40.54 | 40.88 | 40.34 | 40.69 | 1,693,436 | +0.36(+0.90%) |
May 08, 2018 | 40.22 | 40.64 | 40.01 | 40.32 | 1,406,837 | +0.09(+0.22%) |
May 07, 2018 | 40.08 | 40.36 | 39.84 | 40.23 | 1,292,626 | +0.19(+0.48%) |
May 04, 2018 | 38.60 | 40.34 | 38.15 | 40.04 | 1,986,822 | +1.27(+3.26%) |
May 03, 2018 | 38.66 | 39.38 | 38.51 | 38.78 | 1,952,854 | +0.02(+0.04%) |
May 02, 2018 | 38.47 | 39.27 | 38.47 | 38.76 | 2,421,007 | +0.50(+1.31%) |
May 01, 2018 | 38.69 | 38.69 | 37.45 | 38.26 | 3,470,544 | -0.60(-1.54%) |
Apr 30, 2018 | 39.53 | 39.87 | 38.55 | 38.86 | 2,463,090 | -0.66(-1.67%) |
Apr 27, 2018 | 40.66 | 40.69 | 39.02 | 39.51 | 3,460,590 | -1.32(-3.23%) |
Apr 26, 2018 | 40.36 | 40.90 | 39.69 | 40.83 | 2,071,586 | +0.64(+1.60%) |
Apr 25, 2018 | 39.57 | 40.69 | 39.27 | 40.19 | 2,091,000 | +0.53(+1.33%) |
Apr 24, 2018 | 40.05 | 40.79 | 39.07 | 39.66 | 2,963,698 | +0.01(+0.02%) |
Apr 23, 2018 | 40.24 | 40.61 | 39.51 | 39.65 | 2,355,219 | -0.82(-2.03%) |
Apr 20, 2018 | 41.05 | 41.05 | 39.70 | 40.48 | 2,499,660 | -0.41(-1.00%) |
Apr 19, 2018 | 39.89 | 41.27 | 39.54 | 40.88 | 4,541,221 | -0.13(-0.32%) |
Apr 18, 2018 | 40.64 | 41.82 | 40.62 | 41.01 | 4,259,045 | +0.83(+2.07%) |
Apr 17, 2018 | 39.53 | 40.35 | 39.31 | 40.18 | 2,365,653 | +1.16(+2.98%) |
Apr 16, 2018 | 38.93 | 39.14 | 38.57 | 39.02 | 1,648,803 | +0.36(+0.94%) |
Apr 13, 2018 | 39.14 | 39.63 | 38.37 | 38.66 | 2,520,546 | -0.44(-1.13%) |
Apr 12, 2018 | 38.49 | 39.23 | 38.29 | 39.10 | 2,007,940 | +0.98(+2.57%) |
Apr 11, 2018 | 39.02 | 39.30 | 37.97 | 38.12 | 2,963,076 | -1.03(-2.64%) |
Apr 10, 2018 | 38.80 | 39.29 | 38.33 | 39.15 | 2,437,718 | +1.27(+3.37%) |
Apr 09, 2018 | 37.94 | 38.46 | 37.75 | 37.88 | 2,491,807 | +0.17(+0.46%) |
Apr 06, 2018 | 38.81 | 39.15 | 37.23 | 37.70 | 2,903,098 | -1.79(-4.52%) |
Apr 05, 2018 | 38.77 | 39.78 | 38.77 | 39.49 | 2,345,931 | +0.95(+2.48%) |
Apr 04, 2018 | 37.44 | 38.62 | 37.16 | 38.53 | 2,621,186 | +0.33(+0.86%) |
Apr 03, 2018 | 37.56 | 38.39 | 37.56 | 38.21 | 2,374,896 | +1.06(+2.85%) |
Apr 02, 2018 | 38.21 | 38.36 | 36.97 | 37.15 | 2,338,866 | -1.20(-3.12%) |
Mar 29, 2018 | 38.34 | 38.34 | 38.34 | 0 | +1.32(+3.56%) | |
Mar 28, 2018 | 37.29 | 37.33 | 36.51 | 37.03 | 1,882,812 | -0.12(-0.33%) |
Mar 27, 2018 | 38.05 | 38.36 | 36.87 | 37.15 | 2,998,558 | -0.44(-1.17%) |
Mar 26, 2018 | 37.20 | 37.75 | 36.71 | 37.59 | 2,463,302 | +1.04(+2.86%) |
Mar 23, 2018 | 37.12 | 37.13 | 36.44 | 36.55 | 3,224,255 | -0.51(-1.37%) |
Mar 22, 2018 | 39.65 | 39.68 | 37.02 | 37.05 | 3,371,619 | -3.00(-7.50%) |
Mar 21, 2018 | 39.39 | 40.29 | 39.12 | 40.06 | 1,700,194 | +0.84(+2.14%) |
Mar 20, 2018 | 39.72 | 39.95 | 39.02 | 39.22 | 2,382,421 | -0.22(-0.57%) |
Mar 19, 2018 | 40.17 | 40.39 | 39.00 | 39.45 | 2,759,278 | -1.09(-2.68%) |
Mar 16, 2018 | 40.27 | 40.70 | 39.30 | 40.53 | 3,659,266 | +0.45(+1.12%) |
Mar 15, 2018 | 40.66 | 41.03 | 39.77 | 40.08 | 3,346,919 | -0.55(-1.36%) |
Mar 14, 2018 | 41.17 | 41.48 | 40.47 | 40.64 | 2,983,233 | -0.15(-0.36%) |
Mar 13, 2018 | 40.55 | 41.98 | 40.16 | 40.78 | 6,067,255 | +0.22(+0.55%) |
Mar 12, 2018 | 40.17 | 40.89 | 39.99 | 40.56 | 2,805,007 | +0.55(+1.38%) |
Mar 09, 2018 | 40.42 | 40.76 | 39.16 | 40.01 | 2,821,000 | +0.29(+0.74%) |
Mar 08, 2018 | 41.01 | 41.01 | 39.30 | 39.71 | 3,248,063 | -1.15(-2.81%) |
Mar 07, 2018 | 41.54 | 40.86 | 3,468,202 | +0.31(+0.77%) | ||
Mar 06, 2018 | 40.99 | 41.23 | 39.97 | 40.55 | 6,054,625 | -0.29(-0.72%) |
Mar 05, 2018 | 41.49 | 42.02 | 40.81 | 40.84 | 3,030,441 | -0.88(-2.11%) |
Mar 02, 2018 | 41.35 | 41.89 | 40.67 | 41.73 | 3,843,807 | +0.20(+0.48%) |