Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 40.04 | 40.36 | 39.91 | 40.12 | 23,183,248 | +0.33(+0.82%) |
May 30, 2018 | 39.54 | 39.92 | 39.42 | 39.79 | 20,224,872 | +0.18(+0.46%) |
May 29, 2018 | 40.09 | 40.15 | 39.43 | 39.61 | 35,095,944 | -0.87(-2.14%) |
May 25, 2018 | 40.48 | 40.48 | 40.48 | 0 | -0.09(-0.21%) | |
May 24, 2018 | 40.63 | 40.69 | 40.18 | 40.56 | 16,549,568 | -0.25(-0.61%) |
May 23, 2018 | 40.48 | 40.87 | 40.40 | 40.81 | 21,351,636 | -0.45(-1.08%) |
May 22, 2018 | 41.45 | 41.71 | 41.23 | 41.26 | 18,357,986 | -0.21(-0.52%) |
May 21, 2018 | 41.47 | 41.59 | 41.31 | 41.47 | 13,065,522 | +0.34(+0.81%) |
May 18, 2018 | 41.21 | 41.23 | 41.01 | 41.14 | 14,277,418 | +0.09(+0.21%) |
May 17, 2018 | 41.29 | 41.43 | 40.97 | 41.05 | 20,909,588 | -0.70(-1.67%) |
May 16, 2018 | 41.46 | 41.83 | 41.42 | 41.75 | 21,148,108 | +0.68(+1.65%) |
May 15, 2018 | 41.10 | 41.17 | 40.88 | 41.07 | 25,520,340 | -0.70(-1.69%) |
May 14, 2018 | 41.91 | 42.03 | 41.71 | 41.77 | 20,703,250 | +0.40(+0.98%) |
May 11, 2018 | 41.44 | 41.47 | 41.21 | 41.37 | 28,829,210 | +0.12(+0.29%) |
May 10, 2018 | 40.90 | 41.37 | 40.86 | 41.25 | 33,093,264 | +0.52(+1.27%) |
May 09, 2018 | 40.68 | 40.79 | 40.43 | 40.74 | 29,355,744 | +0.39(+0.96%) |
May 08, 2018 | 40.37 | 40.39 | 40.03 | 40.35 | 23,480,632 | +0.58(+1.47%) |
May 07, 2018 | 39.72 | 39.96 | 39.70 | 39.76 | 16,014,470 | -0.21(-0.54%) |
May 04, 2018 | 39.39 | 40.18 | 39.33 | 39.98 | 25,467,004 | +0.08(+0.19%) |
May 03, 2018 | 39.76 | 40.06 | 39.21 | 39.90 | 39,149,156 | -0.26(-0.64%) |
May 02, 2018 | 40.48 | 40.49 | 40.08 | 40.16 | 20,662,272 | -0.11(-0.28%) |
May 01, 2018 | 40.19 | 40.34 | 39.72 | 40.27 | 29,785,196 | -0.04(-0.11%) |
Apr 30, 2018 | 40.82 | 40.84 | 40.29 | 40.31 | 25,312,022 | +0.05(+0.13%) |
Apr 27, 2018 | 40.13 | 40.33 | 39.98 | 40.26 | 16,164,650 | +0.07(+0.17%) |
Apr 26, 2018 | 39.84 | 40.27 | 39.76 | 40.19 | 25,827,712 | +0.18(+0.45%) |
Apr 25, 2018 | 40.07 | 40.14 | 39.81 | 40.01 | 31,310,164 | -0.33(-0.83%) |
Apr 24, 2018 | 40.76 | 40.91 | 40.13 | 40.35 | 44,493,196 | +0.50(+1.25%) |
Apr 23, 2018 | 39.88 | 40.08 | 39.71 | 39.85 | 14,004,163 | -0.03(-0.06%) |
Apr 20, 2018 | 40.09 | 40.15 | 39.72 | 39.88 | 25,948,732 | -0.57(-1.40%) |
Apr 19, 2018 | 40.77 | 40.77 | 40.29 | 40.44 | 35,330,112 | +0.14(+0.34%) |
Apr 18, 2018 | 40.07 | 40.49 | 40.02 | 40.31 | 29,531,508 | -0.09(-0.23%) |
Apr 17, 2018 | 40.12 | 40.50 | 40.07 | 40.40 | 24,164,568 | +0.02(+0.04%) |
Apr 16, 2018 | 40.17 | 40.40 | 40.04 | 40.38 | 22,491,210 | -0.51(-1.24%) |
Apr 13, 2018 | 41.29 | 41.29 | 40.74 | 40.89 | 24,144,248 | -0.55(-1.33%) |
Apr 12, 2018 | 41.23 | 41.54 | 41.13 | 41.44 | 18,458,294 | +0.15(+0.37%) |
Apr 11, 2018 | 41.10 | 41.49 | 41.07 | 41.29 | 24,168,242 | +0.05(+0.12%) |
Apr 10, 2018 | 41.03 | 41.33 | 40.87 | 41.23 | 33,046,994 | +1.26(+3.16%) |
Apr 09, 2018 | 40.05 | 40.46 | 39.75 | 39.97 | 31,574,148 | +0.48(+1.22%) |
Apr 06, 2018 | 39.80 | 40.24 | 39.21 | 39.49 | 37,872,812 | -0.88(-2.17%) |
Apr 05, 2018 | 40.42 | 40.64 | 40.25 | 40.37 | 21,464,058 | +0.09(+0.21%) |
Apr 04, 2018 | 39.09 | 40.33 | 39.05 | 40.28 | 33,801,340 | -0.03(-0.09%) |
Apr 03, 2018 | 40.29 | 40.38 | 39.94 | 40.31 | 30,166,552 | +0.62(+1.56%) |
Apr 02, 2018 | 40.22 | 40.49 | 39.27 | 39.70 | 35,452,708 | -0.88(-2.18%) |
Mar 29, 2018 | 40.58 | 40.58 | 40.58 | 0 | +0.51(+1.26%) | |
Mar 28, 2018 | 40.04 | 40.30 | 39.66 | 40.07 | 32,585,638 | -0.35(-0.87%) |
Mar 27, 2018 | 41.09 | 41.21 | 40.20 | 40.43 | 34,077,288 | -0.58(-1.42%) |
Mar 26, 2018 | 40.63 | 41.08 | 40.12 | 41.01 | 43,187,880 | +1.52(+3.85%) |
Mar 23, 2018 | 40.30 | 40.40 | 39.46 | 39.49 | 53,540,464 | -0.99(-2.44%) |
Mar 22, 2018 | 40.88 | 41.15 | 40.45 | 40.48 | 50,148,244 | -1.61(-3.84%) |
Mar 21, 2018 | 41.81 | 42.33 | 41.72 | 42.09 | 27,796,594 | -0.20(-0.47%) |
Mar 20, 2018 | 42.18 | 42.45 | 42.12 | 42.29 | 23,664,946 | +0.57(+1.36%) |
Mar 19, 2018 | 41.96 | 42.02 | 41.49 | 41.72 | 27,920,656 | -0.53(-1.26%) |
Mar 16, 2018 | 42.01 | 42.30 | 41.99 | 42.26 | 22,681,758 | +0.15(+0.37%) |
Mar 15, 2018 | 42.21 | 42.39 | 41.89 | 42.10 | 24,866,274 | +0.26(+0.62%) |
Mar 14, 2018 | 42.15 | 42.23 | 41.53 | 41.84 | 26,503,828 | +0.24(+0.58%) |
Mar 13, 2018 | 42.43 | 42.47 | 41.50 | 41.60 | 29,161,302 | -0.59(-1.40%) |
Mar 12, 2018 | 42.20 | 42.34 | 41.96 | 42.20 | 20,103,756 | +0.09(+0.22%) |
Mar 09, 2018 | 41.52 | 42.14 | 41.44 | 42.10 | 25,461,142 | +1.14(+2.79%) |
Mar 08, 2018 | 41.14 | 41.17 | 40.78 | 40.96 | 20,767,968 | +0.15(+0.38%) |
Mar 07, 2018 | 40.86 | 40.28 | 40.80 | 25,157,964 | -0.10(-0.25%) | |
Mar 06, 2018 | 41.23 | 41.29 | 40.72 | 40.91 | 21,841,726 | +0.32(+0.78%) |
Mar 05, 2018 | 40.71 | 40.60 | 40.59 | 32,236,166 | -0.01(-0.02%) | |
Mar 02, 2018 | 39.88 | 40.71 | 39.64 | 40.60 | 29,998,870 | +0.00(+0.00%) |