Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 43.05 | 43.72 | 42.89 | 43.52 | 738,851 | +0.52(+1.21%) |
May 30, 2018 | 43.37 | 43.51 | 42.87 | 43.00 | 1,020,233 | -0.04(-0.09%) |
May 29, 2018 | 42.50 | 43.16 | 42.36 | 43.04 | 771,878 | +0.32(+0.75%) |
May 25, 2018 | 42.72 | 42.72 | 42.72 | 0 | -0.93(-2.13%) | |
May 24, 2018 | 44.15 | 44.67 | 43.55 | 43.65 | 539,938 | -0.53(-1.20%) |
May 23, 2018 | 43.56 | 44.20 | 43.26 | 44.18 | 244,453 | +0.46(+1.05%) |
May 22, 2018 | 43.92 | 44.16 | 43.67 | 43.72 | 238,231 | -0.06(-0.14%) |
May 21, 2018 | 44.26 | 44.46 | 43.47 | 43.78 | 275,003 | -0.13(-0.30%) |
May 18, 2018 | 43.44 | 44.03 | 43.44 | 43.91 | 348,703 | +0.36(+0.83%) |
May 17, 2018 | 44.31 | 44.69 | 43.24 | 43.55 | 621,212 | -0.75(-1.69%) |
May 16, 2018 | 44.19 | 45.23 | 43.86 | 44.30 | 375,187 | +0.10(+0.23%) |
May 15, 2018 | 44.18 | 44.29 | 43.54 | 44.20 | 314,264 | -0.14(-0.32%) |
May 14, 2018 | 45.09 | 45.17 | 44.22 | 44.34 | 355,890 | -0.67(-1.49%) |
May 11, 2018 | 45.27 | 45.63 | 44.92 | 45.01 | 375,457 | -0.16(-0.35%) |
May 10, 2018 | 44.99 | 45.30 | 44.63 | 45.17 | 267,170 | +0.36(+0.80%) |
May 09, 2018 | 44.31 | 44.97 | 44.20 | 44.81 | 429,816 | +0.64(+1.45%) |
May 08, 2018 | 43.66 | 44.39 | 43.51 | 44.17 | 375,987 | +0.39(+0.89%) |
May 07, 2018 | 43.47 | 43.98 | 42.62 | 43.78 | 439,774 | +0.58(+1.34%) |
May 04, 2018 | 42.42 | 43.52 | 42.37 | 43.20 | 492,159 | +0.68(+1.60%) |
May 03, 2018 | 42.31 | 42.68 | 41.52 | 42.52 | 612,035 | -0.06(-0.14%) |
May 02, 2018 | 42.97 | 43.27 | 42.52 | 42.58 | 375,423 | -0.36(-0.84%) |
May 01, 2018 | 42.94 | 43.20 | 42.29 | 42.94 | 571,810 | -0.12(-0.28%) |
Apr 30, 2018 | 44.04 | 44.25 | 43.04 | 43.06 | 836,559 | -0.99(-2.25%) |
Apr 27, 2018 | 43.32 | 44.19 | 43.13 | 44.05 | 454,702 | +0.76(+1.76%) |
Apr 26, 2018 | 42.73 | 43.38 | 41.95 | 43.29 | 554,481 | +0.65(+1.52%) |
Apr 25, 2018 | 44.17 | 44.17 | 42.05 | 42.64 | 1,260,557 | +0.54(+1.28%) |
Apr 24, 2018 | 42.60 | 43.22 | 42.00 | 42.10 | 1,834,525 | -0.11(-0.26%) |
Apr 23, 2018 | 41.45 | 42.59 | 41.10 | 42.21 | 1,083,987 | +0.76(+1.83%) |
Apr 20, 2018 | 42.87 | 42.94 | 40.82 | 41.45 | 834,481 | -1.36(-3.18%) |
Apr 19, 2018 | 42.85 | 43.04 | 42.25 | 42.81 | 1,015,989 | -0.39(-0.90%) |
Apr 18, 2018 | 42.85 | 43.69 | 42.46 | 43.20 | 912,321 | +0.31(+0.72%) |
Apr 17, 2018 | 42.41 | 42.99 | 42.13 | 42.89 | 649,517 | +0.67(+1.59%) |
Apr 16, 2018 | 41.67 | 42.49 | 41.55 | 42.22 | 1,021,454 | +0.75(+1.81%) |
Apr 13, 2018 | 42.19 | 42.60 | 41.26 | 41.47 | 444,265 | -0.47(-1.12%) |
Apr 12, 2018 | 41.75 | 42.60 | 41.52 | 41.94 | 705,649 | +0.34(+0.82%) |
Apr 11, 2018 | 41.53 | 42.31 | 40.98 | 41.60 | 542,087 | -0.19(-0.45%) |
Apr 10, 2018 | 41.69 | 42.01 | 41.11 | 41.79 | 428,545 | +0.54(+1.31%) |
Apr 09, 2018 | 42.10 | 42.20 | 41.21 | 41.25 | 439,923 | -0.53(-1.27%) |
Apr 06, 2018 | 41.75 | 42.41 | 41.48 | 41.78 | 539,453 | -0.25(-0.59%) |
Apr 05, 2018 | 42.15 | 42.68 | 41.60 | 42.03 | 583,253 | +0.15(+0.36%) |
Apr 04, 2018 | 39.56 | 41.97 | 39.10 | 41.88 | 903,000 | +1.81(+4.52%) |
Apr 03, 2018 | 40.52 | 41.07 | 40.04 | 40.07 | 1,138,770 | -0.32(-0.79%) |
Apr 02, 2018 | 41.83 | 42.68 | 40.19 | 40.39 | 717,669 | -1.49(-3.56%) |
Mar 29, 2018 | 41.88 | 41.88 | 41.88 | 0 | +0.61(+1.48%) | |
Mar 28, 2018 | 41.34 | 41.90 | 40.86 | 41.27 | 639,274 | -0.07(-0.17%) |
Mar 27, 2018 | 41.72 | 42.32 | 41.07 | 41.34 | 516,244 | -0.22(-0.53%) |
Mar 26, 2018 | 42.16 | 42.38 | 41.15 | 41.56 | 729,075 | +0.13(+0.31%) |
Mar 23, 2018 | 42.95 | 43.51 | 41.40 | 41.43 | 763,357 | -1.55(-3.61%) |
Mar 22, 2018 | 43.33 | 43.77 | 42.57 | 42.98 | 451,640 | -0.83(-1.89%) |
Mar 21, 2018 | 43.66 | 44.26 | 43.60 | 43.81 | 292,904 | +0.13(+0.30%) |
Mar 20, 2018 | 43.75 | 43.94 | 42.61 | 43.68 | 291,289 | -0.08(-0.18%) |
Mar 19, 2018 | 43.91 | 44.10 | 43.22 | 43.76 | 528,491 | -0.51(-1.15%) |
Mar 16, 2018 | 44.08 | 44.72 | 43.78 | 44.27 | 630,329 | +0.24(+0.55%) |
Mar 15, 2018 | 44.57 | 44.78 | 43.67 | 44.03 | 517,864 | -0.40(-0.90%) |
Mar 14, 2018 | 44.98 | 45.18 | 44.18 | 44.43 | 472,618 | -0.60(-1.33%) |
Mar 13, 2018 | 45.74 | 45.74 | 44.82 | 45.03 | 381,900 | -0.46(-1.01%) |
Mar 12, 2018 | 45.50 | 45.78 | 43.60 | 45.49 | 422,144 | +0.01(+0.02%) |
Mar 09, 2018 | 45.12 | 45.53 | 45.04 | 45.48 | 478,804 | +0.55(+1.22%) |
Mar 08, 2018 | 44.96 | 45.06 | 44.43 | 44.93 | 423,849 | +0.09(+0.20%) |
Mar 07, 2018 | 45.08 | 44.84 | 546,197 | +0.43(+0.97%) | ||
Mar 06, 2018 | 44.19 | 44.51 | 43.96 | 44.41 | 549,503 | +0.29(+0.66%) |
Mar 05, 2018 | 43.61 | 44.39 | 43.34 | 44.12 | 626,511 | +0.30(+0.68%) |
Mar 02, 2018 | 42.16 | 43.98 | 41.83 | 43.82 | 775,503 | +1.52(+3.59%) |