Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 39.82 | 39.86 | 38.95 | 39.09 | 2,366,857 | -0.42(-1.05%) |
May 30, 2018 | 39.05 | 39.60 | 38.81 | 39.51 | 1,616,871 | +0.79(+2.04%) |
May 29, 2018 | 40.56 | 40.62 | 38.49 | 38.72 | 3,959,026 | -2.38(-5.79%) |
May 25, 2018 | 41.10 | 41.10 | 41.10 | 0 | -0.07(-0.17%) | |
May 24, 2018 | 41.46 | 41.63 | 41.06 | 41.17 | 1,471,548 | -0.50(-1.19%) |
May 23, 2018 | 41.84 | 41.98 | 41.22 | 41.67 | 1,192,681 | -0.40(-0.95%) |
May 22, 2018 | 42.15 | 42.55 | 41.85 | 42.07 | 1,459,089 | +0.27(+0.65%) |
May 21, 2018 | 41.83 | 42.13 | 41.72 | 41.80 | 705,771 | +0.33(+0.79%) |
May 18, 2018 | 41.77 | 41.92 | 41.25 | 41.47 | 967,508 | -0.38(-0.90%) |
May 17, 2018 | 41.36 | 42.04 | 41.33 | 41.84 | 1,302,073 | +0.46(+1.10%) |
May 16, 2018 | 40.45 | 41.61 | 40.44 | 41.39 | 1,699,847 | +0.85(+2.11%) |
May 15, 2018 | 40.57 | 40.90 | 40.30 | 40.53 | 1,503,030 | -0.18(-0.45%) |
May 14, 2018 | 40.62 | 40.99 | 40.54 | 40.72 | 1,414,024 | +0.30(+0.73%) |
May 11, 2018 | 40.45 | 40.72 | 40.30 | 40.42 | 1,124,072 | +0.10(+0.26%) |
May 10, 2018 | 40.13 | 40.56 | 39.83 | 40.32 | 1,120,451 | +0.44(+1.10%) |
May 09, 2018 | 39.82 | 40.02 | 39.27 | 39.88 | 1,812,030 | +0.24(+0.60%) |
May 08, 2018 | 39.27 | 39.67 | 39.27 | 39.64 | 1,560,505 | +0.35(+0.89%) |
May 07, 2018 | 39.25 | 39.46 | 38.94 | 39.29 | 1,941,624 | +0.05(+0.12%) |
May 04, 2018 | 38.11 | 39.36 | 37.84 | 39.24 | 1,084,389 | +1.03(+2.70%) |
May 03, 2018 | 38.46 | 38.64 | 37.52 | 38.21 | 2,421,934 | -0.48(-1.24%) |
May 02, 2018 | 38.92 | 39.57 | 38.63 | 38.69 | 2,412,145 | -0.08(-0.21%) |
May 01, 2018 | 39.07 | 39.48 | 38.24 | 38.77 | 4,028,981 | -0.32(-0.82%) |
Apr 30, 2018 | 39.67 | 39.98 | 39.07 | 39.09 | 2,853,044 | -0.54(-1.37%) |
Apr 27, 2018 | 41.17 | 41.41 | 39.38 | 39.63 | 3,447,328 | -1.75(-4.23%) |
Apr 26, 2018 | 42.29 | 42.32 | 40.45 | 41.38 | 2,875,110 | -0.88(-2.08%) |
Apr 25, 2018 | 41.69 | 42.57 | 41.28 | 42.26 | 2,196,237 | +0.46(+1.09%) |
Apr 24, 2018 | 42.63 | 42.83 | 41.39 | 41.80 | 1,559,272 | -0.57(-1.34%) |
Apr 23, 2018 | 42.16 | 42.59 | 42.13 | 42.37 | 1,016,460 | +0.23(+0.55%) |
Apr 20, 2018 | 42.11 | 42.37 | 41.75 | 42.14 | 1,440,028 | +0.07(+0.17%) |
Apr 19, 2018 | 42.99 | 43.07 | 41.82 | 42.07 | 1,271,756 | -0.99(-2.30%) |
Apr 18, 2018 | 43.35 | 43.41 | 42.91 | 43.06 | 1,407,653 | +0.02(+0.06%) |
Apr 17, 2018 | 43.34 | 43.39 | 42.86 | 43.03 | 1,404,068 | +0.06(+0.15%) |
Apr 16, 2018 | 42.78 | 43.19 | 42.34 | 42.97 | 1,301,375 | +0.75(+1.78%) |
Apr 13, 2018 | 43.14 | 43.14 | 42.08 | 42.22 | 1,464,523 | -0.57(-1.33%) |
Apr 12, 2018 | 42.87 | 43.19 | 42.66 | 42.79 | 1,565,296 | +0.29(+0.68%) |
Apr 11, 2018 | 42.04 | 42.84 | 42.04 | 42.50 | 1,794,798 | +0.16(+0.38%) |
Apr 10, 2018 | 41.94 | 42.63 | 41.74 | 42.34 | 1,427,668 | +1.15(+2.79%) |
Apr 09, 2018 | 41.26 | 41.65 | 40.81 | 41.19 | 1,698,212 | +0.24(+0.59%) |
Apr 06, 2018 | 41.58 | 42.11 | 40.64 | 40.95 | 1,472,302 | -0.96(-2.29%) |
Apr 05, 2018 | 41.47 | 42.05 | 41.30 | 41.91 | 1,810,364 | +0.69(+1.67%) |
Apr 04, 2018 | 39.34 | 41.32 | 39.32 | 41.22 | 2,070,485 | +0.99(+2.46%) |
Apr 03, 2018 | 39.45 | 40.45 | 39.30 | 40.23 | 2,441,055 | +1.22(+3.13%) |
Apr 02, 2018 | 40.01 | 40.14 | 38.47 | 39.01 | 1,635,190 | -1.11(-2.77%) |
Mar 29, 2018 | 40.12 | 40.12 | 40.12 | 0 | +1.26(+3.25%) | |
Mar 28, 2018 | 39.12 | 39.46 | 38.64 | 38.86 | 1,426,487 | -0.44(-1.12%) |
Mar 27, 2018 | 40.41 | 40.41 | 39.01 | 39.30 | 970,691 | -0.89(-2.21%) |
Mar 26, 2018 | 39.49 | 40.27 | 39.22 | 40.18 | 1,538,399 | +1.36(+3.50%) |
Mar 23, 2018 | 39.86 | 40.14 | 38.74 | 38.82 | 1,787,472 | -0.98(-2.47%) |
Mar 22, 2018 | 40.76 | 41.88 | 39.80 | 39.81 | 3,004,939 | -0.99(-2.43%) |
Mar 21, 2018 | 40.11 | 41.20 | 39.91 | 40.80 | 1,126,968 | +0.80(+2.00%) |
Mar 20, 2018 | 40.51 | 40.51 | 39.80 | 40.00 | 1,537,571 | -0.40(-0.99%) |
Mar 19, 2018 | 40.90 | 40.90 | 39.92 | 40.40 | 1,357,588 | -0.69(-1.67%) |
Mar 16, 2018 | 40.44 | 41.16 | 40.32 | 41.09 | 2,491,917 | +0.61(+1.50%) |
Mar 15, 2018 | 40.49 | 40.83 | 40.21 | 40.48 | 1,081,910 | +0.07(+0.18%) |
Mar 14, 2018 | 41.14 | 41.24 | 40.32 | 40.41 | 1,524,243 | -0.19(-0.47%) |
Mar 13, 2018 | 40.69 | 41.26 | 40.50 | 40.60 | 1,409,039 | +0.05(+0.12%) |
Mar 12, 2018 | 41.25 | 41.49 | 40.55 | 40.55 | 1,485,511 | -0.63(-1.53%) |
Mar 09, 2018 | 40.09 | 41.20 | 39.94 | 41.18 | 2,083,997 | +1.37(+3.43%) |
Mar 08, 2018 | 39.14 | 39.94 | 38.90 | 39.82 | 1,916,604 | +0.80(+2.05%) |
Mar 07, 2018 | 39.20 | 38.55 | 39.02 | 1,256,844 | -0.02(-0.04%) | |
Mar 06, 2018 | 39.14 | 39.27 | 38.56 | 39.03 | 1,264,423 | +0.12(+0.31%) |
Mar 05, 2018 | 38.16 | 39.10 | 37.87 | 38.91 | 2,072,863 | +0.57(+1.48%) |
Mar 02, 2018 | 38.19 | 38.58 | 37.72 | 38.35 | 2,247,008 | -0.25(-0.64%) |