Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 39.42 | 39.50 | 39.04 | 39.21 | 5,698,768 | -0.44(-1.10%) |
May 30, 2018 | 39.16 | 39.90 | 39.04 | 39.64 | 4,483,554 | +0.86(+2.22%) |
May 29, 2018 | 39.18 | 39.27 | 38.51 | 38.78 | 5,288,822 | -0.67(-1.70%) |
May 25, 2018 | 39.45 | 39.45 | 39.45 | 0 | +0.03(+0.07%) | |
May 24, 2018 | 39.45 | 39.55 | 39.11 | 39.43 | 2,819,642 | +0.00(+0.00%) |
May 23, 2018 | 39.51 | 39.62 | 39.25 | 39.43 | 4,333,133 | -0.23(-0.59%) |
May 22, 2018 | 39.60 | 39.77 | 39.50 | 39.66 | 2,887,703 | +0.08(+0.20%) |
May 21, 2018 | 39.46 | 39.64 | 39.38 | 39.58 | 2,781,879 | +0.31(+0.79%) |
May 18, 2018 | 39.53 | 39.53 | 39.18 | 39.27 | 3,527,004 | -0.12(-0.31%) |
May 17, 2018 | 39.28 | 39.44 | 39.19 | 39.39 | 3,351,801 | +0.10(+0.26%) |
May 16, 2018 | 38.99 | 39.51 | 38.88 | 39.29 | 2,978,195 | +0.27(+0.69%) |
May 15, 2018 | 39.14 | 39.40 | 38.88 | 39.02 | 3,273,804 | -0.12(-0.31%) |
May 14, 2018 | 39.15 | 39.38 | 39.00 | 39.14 | 2,201,758 | +0.01(+0.02%) |
May 11, 2018 | 39.23 | 39.38 | 38.99 | 39.13 | 2,967,069 | -0.10(-0.26%) |
May 10, 2018 | 38.83 | 39.33 | 38.67 | 39.24 | 3,326,869 | +0.52(+1.34%) |
May 09, 2018 | 38.87 | 38.92 | 38.35 | 38.72 | 2,910,622 | -0.06(-0.16%) |
May 08, 2018 | 38.68 | 38.93 | 38.54 | 38.78 | 3,207,894 | +0.20(+0.52%) |
May 07, 2018 | 38.77 | 38.79 | 38.34 | 38.58 | 3,680,321 | -0.19(-0.49%) |
May 04, 2018 | 38.28 | 38.86 | 38.16 | 38.77 | 3,593,779 | +0.31(+0.81%) |
May 03, 2018 | 38.73 | 38.76 | 38.12 | 38.46 | 4,788,141 | -0.52(-1.33%) |
May 02, 2018 | 39.20 | 39.38 | 38.93 | 38.98 | 7,915,628 | -0.30(-0.77%) |
May 01, 2018 | 39.15 | 39.37 | 38.93 | 39.28 | 3,372,988 | -0.15(-0.37%) |
Apr 30, 2018 | 39.81 | 39.96 | 39.39 | 39.43 | 3,999,964 | -0.28(-0.70%) |
Apr 27, 2018 | 39.42 | 39.79 | 39.34 | 39.70 | 2,566,114 | +0.18(+0.46%) |
Apr 26, 2018 | 39.38 | 39.96 | 39.15 | 39.52 | 4,916,816 | +0.23(+0.59%) |
Apr 25, 2018 | 39.11 | 39.39 | 38.69 | 39.29 | 3,892,339 | +0.21(+0.53%) |
Apr 24, 2018 | 39.29 | 39.42 | 38.76 | 39.08 | 2,532,332 | -0.11(-0.29%) |
Apr 23, 2018 | 39.25 | 39.44 | 39.03 | 39.19 | 2,178,078 | +0.02(+0.04%) |
Apr 20, 2018 | 39.24 | 39.38 | 38.93 | 39.18 | 5,006,493 | +0.04(+0.11%) |
Apr 19, 2018 | 38.93 | 39.18 | 38.89 | 39.13 | 2,912,838 | +0.18(+0.47%) |
Apr 18, 2018 | 39.20 | 39.25 | 38.94 | 38.95 | 4,307,051 | -0.14(-0.35%) |
Apr 17, 2018 | 38.93 | 39.18 | 38.75 | 39.09 | 5,054,122 | +0.35(+0.92%) |
Apr 16, 2018 | 38.84 | 39.04 | 38.67 | 38.74 | 3,398,957 | +0.18(+0.47%) |
Apr 13, 2018 | 38.86 | 38.99 | 38.42 | 38.55 | 2,402,298 | -0.08(-0.20%) |
Apr 12, 2018 | 38.50 | 38.83 | 38.45 | 38.63 | 2,721,728 | +0.40(+1.04%) |
Apr 11, 2018 | 38.15 | 38.45 | 37.93 | 38.23 | 2,680,541 | -0.16(-0.43%) |
Apr 10, 2018 | 38.22 | 38.58 | 38.09 | 38.40 | 2,786,827 | +0.68(+1.81%) |
Apr 09, 2018 | 37.77 | 38.25 | 37.53 | 37.71 | 3,797,738 | +0.19(+0.51%) |
Apr 06, 2018 | 37.63 | 38.17 | 37.26 | 37.52 | 4,127,100 | -0.29(-0.76%) |
Apr 05, 2018 | 38.49 | 38.49 | 37.77 | 37.81 | 8,119,531 | -0.47(-1.22%) |
Apr 04, 2018 | 37.33 | 38.33 | 37.31 | 38.28 | 4,273,387 | +0.48(+1.26%) |
Apr 03, 2018 | 37.50 | 37.87 | 37.35 | 37.80 | 6,030,129 | +0.62(+1.68%) |
Apr 02, 2018 | 37.94 | 38.14 | 36.70 | 37.18 | 3,711,089 | -0.68(-1.81%) |
Mar 29, 2018 | 37.86 | 37.86 | 37.86 | 0 | +0.18(+0.48%) | |
Mar 28, 2018 | 37.65 | 38.01 | 37.34 | 37.68 | 5,458,008 | +0.06(+0.16%) |
Mar 27, 2018 | 37.90 | 38.09 | 37.38 | 37.62 | 9,370,203 | -0.53(-1.38%) |
Mar 26, 2018 | 38.00 | 38.27 | 37.69 | 38.15 | 3,987,868 | +0.64(+1.71%) |
Mar 23, 2018 | 38.48 | 38.69 | 37.40 | 37.51 | 4,886,921 | -0.88(-2.30%) |
Mar 22, 2018 | 38.91 | 39.13 | 38.37 | 38.39 | 6,357,450 | -0.87(-2.20%) |
Mar 21, 2018 | 39.37 | 39.57 | 39.14 | 39.25 | 5,643,821 | -0.05(-0.13%) |
Mar 20, 2018 | 38.84 | 39.39 | 38.78 | 39.31 | 5,541,233 | +0.63(+1.63%) |
Mar 19, 2018 | 39.31 | 39.38 | 38.34 | 38.67 | 5,777,676 | -0.47(-1.20%) |
Mar 16, 2018 | 39.04 | 39.24 | 38.87 | 39.15 | 9,355,327 | +0.20(+0.52%) |
Mar 15, 2018 | 39.10 | 39.25 | 38.91 | 38.94 | 4,060,602 | -0.08(-0.21%) |
Mar 14, 2018 | 39.30 | 39.39 | 38.93 | 39.03 | 4,684,750 | -0.23(-0.60%) |
Mar 13, 2018 | 39.48 | 39.70 | 39.15 | 39.26 | 5,831,599 | -0.03(-0.09%) |
Mar 12, 2018 | 39.59 | 39.60 | 39.17 | 39.29 | 3,982,800 | -0.37(-0.93%) |
Mar 09, 2018 | 38.97 | 39.67 | 38.93 | 39.66 | 4,176,909 | +0.73(+1.88%) |
Mar 08, 2018 | 38.55 | 38.95 | 38.45 | 38.93 | 3,731,223 | +0.53(+1.37%) |
Mar 07, 2018 | 38.48 | 38.40 | 7,082,877 | -0.00(-0.01%) | ||
Mar 06, 2018 | 38.34 | 38.45 | 37.87 | 38.41 | 3,785,795 | +0.23(+0.60%) |
Mar 05, 2018 | 37.68 | 38.47 | 37.62 | 38.18 | 4,601,602 | +0.32(+0.85%) |
Mar 02, 2018 | 37.81 | 37.97 | 37.34 | 37.86 | 5,893,755 | -0.06(-0.17%) |