Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 41.65 | 42.16 | 41.23 | 41.84 | 2,606,208 | +0.03(+0.06%) |
May 30, 2018 | 41.96 | 42.40 | 41.62 | 41.82 | 1,878,562 | +0.03(+0.08%) |
May 29, 2018 | 41.55 | 41.95 | 41.48 | 41.78 | 1,928,417 | +0.03(+0.06%) |
May 25, 2018 | 41.76 | 41.76 | 41.76 | 0 | +0.16(+0.39%) | |
May 24, 2018 | 40.56 | 42.04 | 40.56 | 41.60 | 3,592,409 | +0.96(+2.35%) |
May 23, 2018 | 39.53 | 40.74 | 39.41 | 40.64 | 3,615,649 | +1.58(+4.04%) |
May 22, 2018 | 39.31 | 39.73 | 38.93 | 39.06 | 4,082,194 | -0.06(-0.15%) |
May 21, 2018 | 39.03 | 39.57 | 38.62 | 39.12 | 4,375,167 | +0.41(+1.06%) |
May 18, 2018 | 39.97 | 40.28 | 38.70 | 38.71 | 13,383,988 | -4.74(-10.90%) |
May 17, 2018 | 43.22 | 44.27 | 43.11 | 43.45 | 6,044,743 | +0.20(+0.45%) |
May 16, 2018 | 43.26 | 43.68 | 41.98 | 43.25 | 3,588,649 | +1.01(+2.39%) |
May 15, 2018 | 41.62 | 42.40 | 41.24 | 42.24 | 1,831,626 | +0.46(+1.09%) |
May 14, 2018 | 41.52 | 41.90 | 41.30 | 41.79 | 2,525,181 | +0.44(+1.07%) |
May 11, 2018 | 40.87 | 41.65 | 40.63 | 41.35 | 1,091,827 | +0.19(+0.45%) |
May 10, 2018 | 41.39 | 41.42 | 40.30 | 41.16 | 1,983,799 | -0.58(-1.40%) |
May 09, 2018 | 41.09 | 41.87 | 40.66 | 41.74 | 2,215,141 | +0.74(+1.80%) |
May 08, 2018 | 41.06 | 41.36 | 40.71 | 41.01 | 1,394,943 | -0.10(-0.25%) |
May 07, 2018 | 42.14 | 42.14 | 40.66 | 41.11 | 1,272,381 | -0.82(-1.96%) |
May 04, 2018 | 41.61 | 42.10 | 41.15 | 41.93 | 1,232,224 | +0.18(+0.43%) |
May 03, 2018 | 42.40 | 42.44 | 41.71 | 41.75 | 2,672,698 | -0.78(-1.83%) |
May 02, 2018 | 42.35 | 42.77 | 41.74 | 42.53 | 1,410,779 | +0.03(+0.06%) |
May 01, 2018 | 42.28 | 43.29 | 41.91 | 42.51 | 1,593,332 | -0.33(-0.77%) |
Apr 30, 2018 | 43.81 | 44.18 | 42.81 | 42.84 | 2,805,441 | -0.88(-2.02%) |
Apr 27, 2018 | 41.96 | 43.74 | 41.95 | 43.72 | 2,838,201 | +1.63(+3.86%) |
Apr 26, 2018 | 41.18 | 42.16 | 40.98 | 42.09 | 1,995,468 | +0.80(+1.95%) |
Apr 25, 2018 | 40.50 | 41.35 | 40.06 | 41.29 | 1,619,866 | +0.71(+1.75%) |
Apr 24, 2018 | 40.81 | 41.35 | 40.35 | 40.57 | 1,741,498 | -0.22(-0.54%) |
Apr 23, 2018 | 39.67 | 40.87 | 39.58 | 40.80 | 1,707,641 | +1.16(+2.93%) |
Apr 20, 2018 | 39.62 | 40.56 | 39.42 | 39.63 | 1,567,055 | +0.05(+0.13%) |
Apr 19, 2018 | 39.87 | 39.91 | 38.81 | 39.58 | 1,951,101 | -0.47(-1.18%) |
Apr 18, 2018 | 40.15 | 40.77 | 40.02 | 40.06 | 1,206,346 | +0.11(+0.28%) |
Apr 17, 2018 | 40.88 | 40.96 | 39.88 | 39.95 | 1,636,466 | -0.59(-1.46%) |
Apr 16, 2018 | 40.38 | 40.71 | 39.82 | 40.54 | 1,591,786 | +0.39(+0.97%) |
Apr 13, 2018 | 41.21 | 41.33 | 39.95 | 40.15 | 1,814,285 | -0.83(-2.03%) |
Apr 12, 2018 | 41.53 | 41.87 | 40.75 | 40.98 | 1,306,088 | -0.54(-1.31%) |
Apr 11, 2018 | 41.55 | 42.21 | 41.41 | 41.52 | 1,109,799 | -0.39(-0.93%) |
Apr 10, 2018 | 41.15 | 42.08 | 41.13 | 41.91 | 1,753,423 | +1.22(+3.00%) |
Apr 09, 2018 | 40.98 | 41.29 | 40.31 | 40.69 | 1,939,245 | +0.00(+0.00%) |
Apr 06, 2018 | 42.07 | 42.32 | 40.37 | 40.69 | 1,544,989 | -1.73(-4.07%) |
Apr 05, 2018 | 41.98 | 42.48 | 41.66 | 42.42 | 901,884 | +0.55(+1.32%) |
Apr 04, 2018 | 40.32 | 41.94 | 40.30 | 41.87 | 1,385,640 | +1.03(+2.53%) |
Apr 03, 2018 | 40.36 | 40.85 | 40.26 | 40.84 | 1,321,328 | +0.57(+1.41%) |
Apr 02, 2018 | 40.91 | 41.47 | 39.58 | 40.27 | 2,689,490 | -0.75(-1.82%) |
Mar 29, 2018 | 41.02 | 41.02 | 41.02 | 0 | +0.43(+1.06%) | |
Mar 28, 2018 | 40.17 | 41.61 | 40.05 | 40.58 | 1,381,387 | +0.45(+1.12%) |
Mar 27, 2018 | 39.89 | 41.07 | 39.74 | 40.13 | 2,207,122 | +0.20(+0.51%) |
Mar 26, 2018 | 39.73 | 40.23 | 39.52 | 39.93 | 1,661,417 | +0.65(+1.66%) |
Mar 23, 2018 | 39.81 | 40.30 | 39.19 | 39.28 | 2,238,459 | -0.43(-1.09%) |
Mar 22, 2018 | 40.13 | 40.77 | 39.68 | 39.71 | 1,602,642 | -0.70(-1.74%) |
Mar 21, 2018 | 40.84 | 41.01 | 40.09 | 40.41 | 4,175,562 | -1.40(-3.34%) |
Mar 20, 2018 | 42.02 | 42.09 | 41.38 | 41.81 | 1,355,253 | -0.01(-0.02%) |
Mar 19, 2018 | 41.80 | 42.17 | 41.52 | 41.82 | 1,258,874 | +0.03(+0.08%) |
Mar 16, 2018 | 41.35 | 42.23 | 41.32 | 41.79 | 2,311,775 | +0.34(+0.82%) |
Mar 15, 2018 | 41.91 | 41.99 | 41.28 | 41.45 | 2,740,433 | -0.47(-1.13%) |
Mar 14, 2018 | 42.66 | 42.88 | 41.81 | 41.92 | 1,665,911 | -0.72(-1.69%) |
Mar 13, 2018 | 42.36 | 43.18 | 42.27 | 42.64 | 1,420,457 | +0.41(+0.96%) |
Mar 12, 2018 | 42.29 | 42.63 | 41.84 | 42.24 | 1,653,856 | -0.12(-0.28%) |
Mar 09, 2018 | 42.73 | 43.01 | 41.84 | 42.35 | 2,535,687 | -0.12(-0.28%) |
Mar 08, 2018 | 43.57 | 43.65 | 42.32 | 42.47 | 2,893,641 | -0.78(-1.80%) |
Mar 07, 2018 | 42.90 | 43.25 | 2,665,164 | -1.22(-2.74%) | ||
Mar 06, 2018 | 43.20 | 44.49 | 43.05 | 44.47 | 3,868,923 | +0.50(+1.14%) |
Mar 05, 2018 | 44.82 | 45.06 | 43.84 | 43.97 | 3,511,769 | -0.97(-2.15%) |
Mar 02, 2018 | 40.54 | 45.10 | 40.21 | 44.94 | 5,884,079 | +2.48(+5.85%) |