Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 39.06 | 39.15 | 38.24 | 38.61 | 2,938,613 | -0.34(-0.88%) |
May 30, 2018 | 37.88 | 39.19 | 37.84 | 38.96 | 3,767,785 | +1.22(+3.24%) |
May 29, 2018 | 38.09 | 38.50 | 37.62 | 37.73 | 1,812,780 | -0.61(-1.58%) |
May 25, 2018 | 38.34 | 38.34 | 38.34 | 0 | +0.08(+0.20%) | |
May 24, 2018 | 38.15 | 38.53 | 37.54 | 38.26 | 2,531,197 | +0.14(+0.37%) |
May 23, 2018 | 38.21 | 38.34 | 37.62 | 38.12 | 2,415,903 | -0.32(-0.84%) |
May 22, 2018 | 39.63 | 39.95 | 38.38 | 38.44 | 3,112,005 | -0.80(-2.03%) |
May 21, 2018 | 39.55 | 39.98 | 39.02 | 39.24 | 2,665,345 | +0.73(+1.90%) |
May 18, 2018 | 37.74 | 38.68 | 37.67 | 38.51 | 2,910,623 | +0.83(+2.21%) |
May 17, 2018 | 38.08 | 38.11 | 37.48 | 37.68 | 2,439,168 | -0.34(-0.90%) |
May 16, 2018 | 37.79 | 38.21 | 37.54 | 38.02 | 2,101,287 | +0.41(+1.08%) |
May 15, 2018 | 38.31 | 38.40 | 37.49 | 37.61 | 2,149,289 | -0.93(-2.41%) |
May 14, 2018 | 38.15 | 38.70 | 38.11 | 38.54 | 2,087,917 | +0.46(+1.22%) |
May 11, 2018 | 38.06 | 38.48 | 37.97 | 38.08 | 2,572,260 | +0.03(+0.07%) |
May 10, 2018 | 37.94 | 38.26 | 37.84 | 38.05 | 1,575,429 | +0.12(+0.32%) |
May 09, 2018 | 37.44 | 38.67 | 37.42 | 37.92 | 3,430,623 | +0.50(+1.34%) |
May 08, 2018 | 36.70 | 37.55 | 36.66 | 37.42 | 1,970,447 | +0.49(+1.33%) |
May 07, 2018 | 37.15 | 37.21 | 36.82 | 36.93 | 1,685,794 | +0.00(+0.00%) |
May 04, 2018 | 36.77 | 37.18 | 36.40 | 36.93 | 1,687,089 | +0.14(+0.39%) |
May 03, 2018 | 37.11 | 37.36 | 36.35 | 36.79 | 2,117,605 | -0.51(-1.37%) |
May 02, 2018 | 36.85 | 37.79 | 36.50 | 37.30 | 2,708,941 | +0.32(+0.87%) |
May 01, 2018 | 36.82 | 37.17 | 36.65 | 36.98 | 1,863,750 | +0.00(+0.00%) |
Apr 30, 2018 | 36.97 | 37.69 | 36.93 | 36.98 | 2,222,482 | +0.10(+0.28%) |
Apr 27, 2018 | 37.62 | 37.81 | 36.81 | 36.87 | 4,311,818 | -0.38(-1.02%) |
Apr 26, 2018 | 39.86 | 40.43 | 36.77 | 37.25 | 7,484,183 | -2.67(-6.70%) |
Apr 25, 2018 | 39.74 | 40.19 | 39.15 | 39.92 | 4,045,766 | +0.11(+0.29%) |
Apr 24, 2018 | 41.18 | 41.39 | 39.28 | 39.81 | 3,275,327 | -1.31(-3.18%) |
Apr 23, 2018 | 41.23 | 41.45 | 40.66 | 41.12 | 2,690,985 | -0.09(-0.21%) |
Apr 20, 2018 | 41.90 | 42.13 | 41.01 | 41.20 | 2,394,035 | -0.76(-1.81%) |
Apr 19, 2018 | 42.10 | 42.26 | 41.63 | 41.96 | 2,099,107 | -0.29(-0.70%) |
Apr 18, 2018 | 42.10 | 42.52 | 41.97 | 42.26 | 2,231,513 | +0.44(+1.04%) |
Apr 17, 2018 | 42.13 | 42.21 | 41.04 | 41.82 | 2,320,623 | +0.04(+0.09%) |
Apr 16, 2018 | 41.16 | 42.28 | 41.03 | 41.78 | 2,686,962 | +1.08(+2.65%) |
Apr 13, 2018 | 40.80 | 41.18 | 40.41 | 40.70 | 3,097,162 | -0.25(-0.60%) |
Apr 12, 2018 | 41.22 | 41.43 | 40.77 | 40.95 | 2,794,877 | +0.00(+0.00%) |
Apr 11, 2018 | 40.93 | 41.43 | 40.77 | 40.95 | 2,509,939 | -0.28(-0.69%) |
Apr 10, 2018 | 40.87 | 41.44 | 40.50 | 41.23 | 3,488,620 | +0.73(+1.80%) |
Apr 09, 2018 | 41.61 | 41.70 | 40.29 | 40.50 | 3,748,943 | -0.83(-2.02%) |
Apr 06, 2018 | 42.36 | 42.47 | 40.85 | 41.34 | 4,365,438 | -1.49(-3.48%) |
Apr 05, 2018 | 43.71 | 43.79 | 42.35 | 42.82 | 2,755,705 | -0.71(-1.63%) |
Apr 04, 2018 | 42.95 | 43.61 | 42.71 | 43.53 | 2,991,488 | -0.30(-0.69%) |
Apr 03, 2018 | 43.68 | 44.37 | 43.45 | 43.84 | 3,343,515 | +0.82(+1.92%) |
Apr 02, 2018 | 43.99 | 44.43 | 42.66 | 43.01 | 3,145,921 | -0.60(-1.37%) |
Mar 29, 2018 | 43.61 | 43.61 | 43.61 | 0 | +0.48(+1.12%) | |
Mar 28, 2018 | 43.31 | 44.01 | 42.30 | 43.13 | 2,616,480 | -0.17(-0.39%) |
Mar 27, 2018 | 45.02 | 45.02 | 43.15 | 43.30 | 3,864,334 | -1.39(-3.12%) |
Mar 26, 2018 | 45.55 | 45.63 | 43.88 | 44.69 | 2,342,863 | -0.18(-0.40%) |
Mar 23, 2018 | 46.31 | 46.55 | 44.81 | 44.87 | 2,926,045 | -1.46(-3.15%) |
Mar 22, 2018 | 46.89 | 47.23 | 46.26 | 46.33 | 1,805,159 | -0.70(-1.49%) |
Mar 21, 2018 | 46.78 | 47.52 | 46.65 | 47.03 | 1,507,049 | +0.27(+0.57%) |
Mar 20, 2018 | 46.96 | 47.27 | 46.54 | 46.77 | 1,191,769 | -0.20(-0.42%) |
Mar 19, 2018 | 47.03 | 47.72 | 46.47 | 46.97 | 1,249,042 | -0.20(-0.42%) |
Mar 16, 2018 | 46.81 | 47.61 | 46.47 | 47.16 | 2,257,520 | +0.35(+0.75%) |
Mar 15, 2018 | 46.69 | 47.11 | 46.35 | 46.81 | 1,305,119 | +0.44(+0.94%) |
Mar 14, 2018 | 46.98 | 47.52 | 46.15 | 46.38 | 2,073,566 | -0.38(-0.81%) |
Mar 13, 2018 | 46.69 | 47.27 | 46.69 | 46.76 | 1,616,798 | +0.12(+0.26%) |
Mar 12, 2018 | 46.45 | 47.20 | 46.25 | 46.63 | 2,443,839 | +0.16(+0.35%) |
Mar 09, 2018 | 45.49 | 46.61 | 45.49 | 46.47 | 2,348,271 | +1.39(+3.09%) |
Mar 08, 2018 | 45.50 | 45.50 | 44.42 | 45.08 | 1,530,114 | -0.23(-0.50%) |
Mar 07, 2018 | 45.59 | 45.31 | 1,719,637 | -0.21(-0.46%) | ||
Mar 06, 2018 | 45.54 | 45.78 | 45.13 | 45.52 | 1,521,859 | +0.18(+0.40%) |
Mar 05, 2018 | 45.70 | 45.71 | 44.71 | 45.34 | 2,049,562 | -0.57(-1.24%) |
Mar 02, 2018 | 45.59 | 45.99 | 45.13 | 45.90 | 1,672,838 | -0.12(-0.27%) |