Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 39.83 | 39.87 | 38.95 | 39.10 | 2,366,535 | -0.42(-1.05%) |
May 30, 2018 | 39.05 | 39.60 | 38.81 | 39.52 | 1,616,651 | +0.79(+2.04%) |
May 29, 2018 | 40.56 | 40.63 | 38.50 | 38.73 | 3,958,487 | -2.38(-5.79%) |
May 25, 2018 | 41.11 | 41.11 | 41.11 | 0 | -0.07(-0.17%) | |
May 24, 2018 | 41.47 | 41.63 | 41.07 | 41.18 | 1,471,347 | -0.50(-1.19%) |
May 23, 2018 | 41.84 | 41.99 | 41.23 | 41.67 | 1,192,519 | -0.40(-0.95%) |
May 22, 2018 | 42.15 | 42.56 | 41.86 | 42.07 | 1,458,890 | +0.27(+0.65%) |
May 21, 2018 | 41.83 | 42.14 | 41.73 | 41.80 | 705,674 | +0.33(+0.79%) |
May 18, 2018 | 41.78 | 41.93 | 41.26 | 41.47 | 967,376 | -0.38(-0.90%) |
May 17, 2018 | 41.36 | 42.04 | 41.34 | 41.85 | 1,301,895 | +0.46(+1.10%) |
May 16, 2018 | 40.45 | 41.61 | 40.44 | 41.39 | 1,699,616 | +0.85(+2.11%) |
May 15, 2018 | 40.58 | 40.91 | 40.31 | 40.54 | 1,502,825 | -0.18(-0.45%) |
May 14, 2018 | 40.63 | 41.00 | 40.54 | 40.72 | 1,413,832 | +0.30(+0.73%) |
May 11, 2018 | 40.46 | 40.72 | 40.31 | 40.43 | 1,123,919 | +0.10(+0.26%) |
May 10, 2018 | 40.13 | 40.56 | 39.84 | 40.32 | 1,120,299 | +0.44(+1.10%) |
May 09, 2018 | 39.83 | 40.03 | 39.28 | 39.88 | 1,811,783 | +0.24(+0.60%) |
May 08, 2018 | 39.28 | 39.68 | 39.28 | 39.64 | 1,560,292 | +0.35(+0.89%) |
May 07, 2018 | 39.25 | 39.47 | 38.95 | 39.29 | 1,941,359 | +0.05(+0.12%) |
May 04, 2018 | 38.12 | 39.37 | 37.85 | 39.25 | 1,084,241 | +1.03(+2.70%) |
May 03, 2018 | 38.46 | 38.65 | 37.52 | 38.22 | 2,421,604 | -0.48(-1.24%) |
May 02, 2018 | 38.93 | 39.57 | 38.63 | 38.69 | 2,411,817 | -0.08(-0.21%) |
May 01, 2018 | 39.08 | 39.49 | 38.25 | 38.77 | 4,028,432 | -0.32(-0.82%) |
Apr 30, 2018 | 39.68 | 39.99 | 39.07 | 39.09 | 2,852,655 | -0.54(-1.37%) |
Apr 27, 2018 | 41.18 | 41.42 | 39.39 | 39.64 | 3,446,858 | -1.75(-4.23%) |
Apr 26, 2018 | 42.30 | 42.32 | 40.45 | 41.39 | 2,874,718 | -0.88(-2.08%) |
Apr 25, 2018 | 41.70 | 42.58 | 41.29 | 42.27 | 2,195,938 | +0.46(+1.09%) |
Apr 24, 2018 | 42.63 | 42.84 | 41.39 | 41.81 | 1,559,059 | -0.57(-1.34%) |
Apr 23, 2018 | 42.16 | 42.59 | 42.14 | 42.38 | 1,016,322 | +0.23(+0.55%) |
Apr 20, 2018 | 42.11 | 42.38 | 41.75 | 42.15 | 1,439,832 | +0.07(+0.17%) |
Apr 19, 2018 | 42.99 | 43.08 | 41.83 | 42.07 | 1,271,583 | -0.99(-2.30%) |
Apr 18, 2018 | 43.36 | 43.42 | 42.91 | 43.06 | 1,407,461 | +0.02(+0.06%) |
Apr 17, 2018 | 43.34 | 43.40 | 42.86 | 43.04 | 1,403,877 | +0.06(+0.15%) |
Apr 16, 2018 | 42.78 | 43.19 | 42.34 | 42.98 | 1,301,198 | +0.75(+1.78%) |
Apr 13, 2018 | 43.14 | 43.14 | 42.09 | 42.23 | 1,464,323 | -0.57(-1.33%) |
Apr 12, 2018 | 42.88 | 43.19 | 42.66 | 42.79 | 1,565,083 | +0.29(+0.68%) |
Apr 11, 2018 | 42.04 | 42.85 | 42.04 | 42.50 | 1,794,553 | +0.16(+0.38%) |
Apr 10, 2018 | 41.95 | 42.64 | 41.75 | 42.34 | 1,427,473 | +1.15(+2.79%) |
Apr 09, 2018 | 41.27 | 41.66 | 40.82 | 41.19 | 1,697,981 | +0.24(+0.59%) |
Apr 06, 2018 | 41.59 | 42.11 | 40.65 | 40.95 | 1,472,101 | -0.96(-2.29%) |
Apr 05, 2018 | 41.47 | 42.06 | 41.31 | 41.91 | 1,810,118 | +0.69(+1.67%) |
Apr 04, 2018 | 39.34 | 41.32 | 39.33 | 41.23 | 2,070,203 | +0.99(+2.46%) |
Apr 03, 2018 | 39.45 | 40.46 | 39.30 | 40.24 | 2,440,722 | +1.22(+3.13%) |
Apr 02, 2018 | 40.02 | 40.15 | 38.48 | 39.01 | 1,634,967 | -1.11(-2.77%) |
Mar 29, 2018 | 40.12 | 40.12 | 40.12 | 0 | +1.26(+3.25%) | |
Mar 28, 2018 | 39.13 | 39.47 | 38.65 | 38.86 | 1,426,293 | -0.44(-1.12%) |
Mar 27, 2018 | 40.42 | 40.42 | 39.02 | 39.30 | 970,559 | -0.89(-2.21%) |
Mar 26, 2018 | 39.49 | 40.28 | 39.23 | 40.19 | 1,538,189 | +1.36(+3.50%) |
Mar 23, 2018 | 39.86 | 40.15 | 38.75 | 38.83 | 1,787,229 | -0.98(-2.47%) |
Mar 22, 2018 | 40.76 | 41.89 | 39.80 | 39.81 | 3,004,530 | -0.99(-2.43%) |
Mar 21, 2018 | 40.12 | 41.20 | 39.91 | 40.80 | 1,126,815 | +0.80(+2.00%) |
Mar 20, 2018 | 40.52 | 40.52 | 39.80 | 40.00 | 1,537,362 | -0.40(-0.99%) |
Mar 19, 2018 | 40.91 | 40.91 | 39.92 | 40.40 | 1,357,403 | -0.69(-1.67%) |
Mar 16, 2018 | 40.44 | 41.16 | 40.32 | 41.09 | 2,491,578 | +0.61(+1.50%) |
Mar 15, 2018 | 40.49 | 40.84 | 40.21 | 40.48 | 1,081,763 | +0.07(+0.18%) |
Mar 14, 2018 | 41.15 | 41.24 | 40.32 | 40.41 | 1,524,036 | -0.19(-0.47%) |
Mar 13, 2018 | 40.69 | 41.27 | 40.51 | 40.60 | 1,408,847 | +0.05(+0.12%) |
Mar 12, 2018 | 41.26 | 41.50 | 40.56 | 40.56 | 1,485,308 | -0.63(-1.53%) |
Mar 09, 2018 | 40.10 | 41.21 | 39.94 | 41.19 | 2,083,713 | +1.37(+3.43%) |
Mar 08, 2018 | 39.15 | 39.94 | 38.90 | 39.82 | 1,916,343 | +0.80(+2.05%) |
Mar 07, 2018 | 39.21 | 38.55 | 39.02 | 1,256,673 | -0.02(-0.04%) | |
Mar 06, 2018 | 39.14 | 39.28 | 38.57 | 39.04 | 1,264,251 | +0.12(+0.31%) |
Mar 05, 2018 | 38.17 | 39.11 | 37.88 | 38.92 | 2,072,581 | +0.57(+1.48%) |
Mar 02, 2018 | 38.19 | 38.58 | 37.73 | 38.35 | 2,246,702 | -0.25(-0.64%) |