Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 40.03 | 40.34 | 39.90 | 40.10 | 23,191,160 | +0.33(+0.82%) |
May 30, 2018 | 39.53 | 39.91 | 39.41 | 39.78 | 20,231,774 | +0.18(+0.46%) |
May 29, 2018 | 40.08 | 40.14 | 39.41 | 39.60 | 35,107,920 | -0.87(-2.14%) |
May 25, 2018 | 40.46 | 40.46 | 40.46 | 0 | -0.09(-0.21%) | |
May 24, 2018 | 40.62 | 40.68 | 40.16 | 40.55 | 16,555,216 | -0.25(-0.61%) |
May 23, 2018 | 40.46 | 40.86 | 40.39 | 40.80 | 21,358,922 | -0.45(-1.08%) |
May 22, 2018 | 41.43 | 41.69 | 41.21 | 41.25 | 18,364,252 | -0.21(-0.52%) |
May 21, 2018 | 41.45 | 41.58 | 41.30 | 41.46 | 13,069,981 | +0.33(+0.81%) |
May 18, 2018 | 41.19 | 41.22 | 40.99 | 41.13 | 14,282,291 | +0.09(+0.21%) |
May 17, 2018 | 41.27 | 41.41 | 40.95 | 41.04 | 20,916,724 | -0.70(-1.67%) |
May 16, 2018 | 41.44 | 41.82 | 41.41 | 41.73 | 21,155,326 | +0.68(+1.65%) |
May 15, 2018 | 41.09 | 41.16 | 40.86 | 41.06 | 25,529,050 | -0.70(-1.69%) |
May 14, 2018 | 41.90 | 42.01 | 41.70 | 41.76 | 20,710,316 | +0.40(+0.98%) |
May 11, 2018 | 41.43 | 41.46 | 41.20 | 41.36 | 28,839,048 | +0.12(+0.29%) |
May 10, 2018 | 40.88 | 41.36 | 40.85 | 41.24 | 33,104,560 | +0.52(+1.27%) |
May 09, 2018 | 40.67 | 40.77 | 40.41 | 40.72 | 29,365,762 | +0.39(+0.96%) |
May 08, 2018 | 40.36 | 40.37 | 40.02 | 40.34 | 23,488,646 | +0.58(+1.47%) |
May 07, 2018 | 39.71 | 39.95 | 39.68 | 39.75 | 16,019,936 | -0.21(-0.54%) |
May 04, 2018 | 39.37 | 40.16 | 39.31 | 39.97 | 25,475,696 | +0.08(+0.19%) |
May 03, 2018 | 39.74 | 40.04 | 39.20 | 39.89 | 39,162,516 | -0.26(-0.64%) |
May 02, 2018 | 40.46 | 40.47 | 40.07 | 40.15 | 20,669,324 | -0.11(-0.28%) |
May 01, 2018 | 40.17 | 40.33 | 39.71 | 40.26 | 29,795,360 | -0.04(-0.11%) |
Apr 30, 2018 | 40.81 | 40.83 | 40.27 | 40.30 | 25,320,660 | +0.05(+0.13%) |
Apr 27, 2018 | 40.11 | 40.32 | 39.97 | 40.25 | 16,170,166 | +0.07(+0.17%) |
Apr 26, 2018 | 39.83 | 40.26 | 39.74 | 40.18 | 25,836,528 | +0.18(+0.45%) |
Apr 25, 2018 | 40.06 | 40.13 | 39.80 | 40.00 | 31,320,848 | -0.33(-0.83%) |
Apr 24, 2018 | 40.75 | 40.89 | 40.12 | 40.34 | 44,508,380 | +0.50(+1.25%) |
Apr 23, 2018 | 39.86 | 40.07 | 39.70 | 39.84 | 14,008,943 | -0.03(-0.06%) |
Apr 20, 2018 | 40.08 | 40.14 | 39.71 | 39.86 | 25,957,588 | -0.57(-1.40%) |
Apr 19, 2018 | 40.76 | 40.76 | 40.27 | 40.43 | 35,342,172 | +0.14(+0.34%) |
Apr 18, 2018 | 40.06 | 40.47 | 40.01 | 40.29 | 29,541,586 | -0.09(-0.23%) |
Apr 17, 2018 | 40.10 | 40.49 | 40.06 | 40.39 | 24,172,816 | +0.02(+0.04%) |
Apr 16, 2018 | 40.15 | 40.39 | 40.02 | 40.37 | 22,498,886 | -0.51(-1.24%) |
Apr 13, 2018 | 41.27 | 41.28 | 40.73 | 40.88 | 24,152,488 | -0.55(-1.33%) |
Apr 12, 2018 | 41.21 | 41.53 | 41.12 | 41.43 | 18,464,594 | +0.15(+0.37%) |
Apr 11, 2018 | 41.08 | 41.47 | 41.06 | 41.27 | 24,176,492 | +0.05(+0.13%) |
Apr 10, 2018 | 41.01 | 41.31 | 40.86 | 41.22 | 33,058,272 | +1.26(+3.16%) |
Apr 09, 2018 | 40.03 | 40.45 | 39.73 | 39.96 | 31,584,924 | +0.48(+1.22%) |
Apr 06, 2018 | 39.79 | 40.22 | 39.19 | 39.48 | 37,885,740 | -0.88(-2.17%) |
Apr 05, 2018 | 40.40 | 40.62 | 40.24 | 40.35 | 21,471,382 | +0.09(+0.21%) |
Apr 04, 2018 | 39.08 | 40.32 | 39.04 | 40.27 | 33,812,876 | -0.03(-0.09%) |
Apr 03, 2018 | 40.27 | 40.37 | 39.92 | 40.30 | 30,176,848 | +0.62(+1.56%) |
Apr 02, 2018 | 40.21 | 40.48 | 39.26 | 39.68 | 35,464,808 | -0.88(-2.18%) |
Mar 29, 2018 | 40.57 | 40.57 | 40.57 | 0 | +0.51(+1.26%) | |
Mar 28, 2018 | 40.03 | 40.28 | 39.65 | 40.06 | 32,596,760 | -0.35(-0.87%) |
Mar 27, 2018 | 41.07 | 41.19 | 40.19 | 40.41 | 34,088,916 | -0.58(-1.42%) |
Mar 26, 2018 | 40.62 | 41.06 | 40.10 | 41.00 | 43,202,620 | +1.52(+3.85%) |
Mar 23, 2018 | 40.28 | 40.39 | 39.45 | 39.48 | 53,558,736 | -0.99(-2.44%) |
Mar 22, 2018 | 40.87 | 41.14 | 40.44 | 40.46 | 50,165,356 | -1.61(-3.84%) |
Mar 21, 2018 | 41.79 | 42.32 | 41.71 | 42.08 | 27,806,080 | -0.20(-0.47%) |
Mar 20, 2018 | 42.16 | 42.44 | 42.10 | 42.28 | 23,673,024 | +0.57(+1.36%) |
Mar 19, 2018 | 41.94 | 42.00 | 41.47 | 41.71 | 27,930,184 | -0.53(-1.26%) |
Mar 16, 2018 | 41.99 | 42.28 | 41.97 | 42.24 | 22,689,500 | +0.15(+0.37%) |
Mar 15, 2018 | 42.20 | 42.38 | 41.87 | 42.09 | 24,874,760 | +0.26(+0.62%) |
Mar 14, 2018 | 42.14 | 42.22 | 41.52 | 41.83 | 26,512,874 | +0.24(+0.58%) |
Mar 13, 2018 | 42.41 | 42.46 | 41.49 | 41.59 | 29,171,254 | -0.59(-1.40%) |
Mar 12, 2018 | 42.18 | 42.33 | 41.94 | 42.18 | 20,110,618 | +0.09(+0.22%) |
Mar 09, 2018 | 41.50 | 42.12 | 41.43 | 42.09 | 25,469,832 | +1.14(+2.79%) |
Mar 08, 2018 | 41.13 | 41.16 | 40.76 | 40.94 | 20,775,056 | +0.15(+0.38%) |
Mar 07, 2018 | 40.84 | 40.27 | 40.79 | 25,166,550 | -0.10(-0.25%) | |
Mar 06, 2018 | 41.22 | 41.27 | 40.70 | 40.89 | 21,849,180 | +0.32(+0.78%) |
Mar 05, 2018 | 40.70 | 40.58 | 40.58 | 32,247,168 | -0.01(-0.02%) | |
Mar 02, 2018 | 39.86 | 40.70 | 39.63 | 40.58 | 30,009,108 | +0.00(+0.00%) |