Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 42.76 | 43.08 | 42.33 | 42.62 | 1,054,297 | +0.06(+0.15%) |
May 30, 2018 | 41.82 | 42.79 | 41.82 | 42.56 | 516,048 | +0.88(+2.12%) |
May 29, 2018 | 41.30 | 41.91 | 41.21 | 41.68 | 506,898 | +0.28(+0.68%) |
May 25, 2018 | 41.39 | 41.39 | 41.39 | 0 | -0.18(-0.43%) | |
May 24, 2018 | 41.42 | 41.62 | 41.21 | 41.57 | 381,825 | +0.09(+0.21%) |
May 23, 2018 | 41.47 | 41.48 | 41.29 | 41.48 | 350,873 | +0.00(+0.00%) |
May 22, 2018 | 41.46 | 41.93 | 41.37 | 41.48 | 463,387 | +0.02(+0.06%) |
May 21, 2018 | 41.41 | 41.52 | 41.19 | 41.46 | 292,902 | +0.15(+0.35%) |
May 18, 2018 | 41.66 | 41.70 | 41.25 | 41.31 | 459,629 | -0.29(-0.70%) |
May 17, 2018 | 41.72 | 41.98 | 41.54 | 41.60 | 322,971 | -0.11(-0.25%) |
May 16, 2018 | 41.61 | 41.87 | 41.53 | 41.71 | 310,521 | +0.15(+0.37%) |
May 15, 2018 | 41.42 | 41.64 | 41.23 | 41.56 | 397,462 | -0.01(-0.02%) |
May 14, 2018 | 41.56 | 41.82 | 41.36 | 41.56 | 534,112 | +0.02(+0.06%) |
May 11, 2018 | 41.44 | 41.69 | 41.28 | 41.54 | 696,991 | +0.12(+0.29%) |
May 10, 2018 | 40.83 | 41.57 | 40.79 | 41.42 | 784,601 | +0.60(+1.47%) |
May 09, 2018 | 41.30 | 41.72 | 40.79 | 40.82 | 650,105 | -0.53(-1.29%) |
May 08, 2018 | 41.61 | 41.63 | 40.82 | 41.35 | 662,819 | -0.46(-1.10%) |
May 07, 2018 | 42.67 | 42.89 | 41.70 | 41.81 | 572,691 | -0.76(-1.79%) |
May 04, 2018 | 41.77 | 42.98 | 41.77 | 42.58 | 867,242 | +0.97(+2.34%) |
May 03, 2018 | 41.70 | 41.81 | 41.16 | 41.60 | 763,601 | -0.26(-0.62%) |
May 02, 2018 | 41.80 | 42.34 | 41.49 | 41.86 | 551,414 | +0.12(+0.29%) |
May 01, 2018 | 41.54 | 41.76 | 41.20 | 41.74 | 446,946 | +0.16(+0.39%) |
Apr 30, 2018 | 42.01 | 42.12 | 41.48 | 41.58 | 2,486,942 | -0.36(-0.87%) |
Apr 27, 2018 | 41.90 | 42.23 | 41.80 | 41.94 | 431,994 | +0.02(+0.04%) |
Apr 26, 2018 | 41.22 | 42.02 | 41.17 | 41.93 | 365,624 | +0.68(+1.65%) |
Apr 25, 2018 | 41.16 | 41.52 | 40.92 | 41.25 | 565,016 | -0.73(-1.74%) |
Apr 24, 2018 | 42.14 | 42.30 | 41.68 | 41.98 | 284,221 | +0.09(+0.21%) |
Apr 23, 2018 | 41.46 | 42.08 | 41.11 | 41.89 | 392,803 | +0.46(+1.11%) |
Apr 20, 2018 | 41.82 | 42.01 | 41.30 | 41.43 | 345,607 | -0.36(-0.85%) |
Apr 19, 2018 | 41.97 | 42.06 | 41.48 | 41.78 | 424,790 | -0.18(-0.42%) |
Apr 18, 2018 | 42.34 | 42.48 | 41.92 | 41.96 | 498,867 | -0.23(-0.56%) |
Apr 17, 2018 | 42.16 | 42.37 | 42.01 | 42.20 | 466,157 | -0.10(-0.23%) |
Apr 16, 2018 | 41.71 | 42.36 | 41.70 | 42.29 | 346,623 | +0.60(+1.44%) |
Apr 13, 2018 | 41.49 | 41.86 | 41.25 | 41.69 | 385,224 | +0.37(+0.90%) |
Apr 12, 2018 | 41.60 | 41.63 | 41.07 | 41.32 | 368,666 | -0.27(-0.64%) |
Apr 11, 2018 | 41.08 | 41.66 | 41.01 | 41.59 | 345,250 | +0.49(+1.20%) |
Apr 10, 2018 | 40.96 | 41.43 | 40.71 | 41.09 | 543,591 | +0.34(+0.83%) |
Apr 09, 2018 | 40.94 | 41.43 | 40.62 | 40.75 | 538,242 | +0.04(+0.10%) |
Apr 06, 2018 | 41.70 | 42.05 | 40.51 | 40.71 | 480,573 | -1.26(-2.99%) |
Apr 05, 2018 | 41.52 | 42.06 | 41.32 | 41.97 | 329,850 | +0.53(+1.29%) |
Apr 04, 2018 | 41.04 | 41.75 | 40.71 | 41.43 | 464,035 | +0.26(+0.63%) |
Apr 03, 2018 | 40.99 | 41.33 | 40.58 | 41.18 | 656,406 | +0.52(+1.27%) |
Apr 02, 2018 | 41.58 | 41.82 | 40.49 | 40.66 | 484,725 | -1.00(-2.41%) |
Mar 29, 2018 | 41.66 | 41.66 | 41.66 | 0 | +0.17(+0.41%) | |
Mar 28, 2018 | 40.92 | 41.55 | 40.62 | 41.49 | 730,414 | +0.67(+1.64%) |
Mar 27, 2018 | 40.63 | 41.34 | 40.33 | 40.82 | 564,770 | +0.25(+0.61%) |
Mar 26, 2018 | 40.27 | 40.63 | 39.98 | 40.57 | 545,464 | +0.57(+1.43%) |
Mar 23, 2018 | 40.61 | 40.81 | 39.96 | 40.00 | 404,298 | -0.46(-1.13%) |
Mar 22, 2018 | 40.51 | 41.27 | 40.41 | 40.46 | 472,471 | -0.25(-0.61%) |
Mar 21, 2018 | 40.15 | 41.14 | 40.02 | 40.71 | 352,984 | +0.54(+1.34%) |
Mar 20, 2018 | 40.83 | 41.02 | 39.99 | 40.17 | 449,809 | -0.67(-1.63%) |
Mar 19, 2018 | 41.01 | 41.19 | 40.43 | 40.84 | 526,208 | -0.22(-0.55%) |
Mar 16, 2018 | 40.39 | 41.23 | 40.33 | 41.06 | 923,726 | +0.71(+1.77%) |
Mar 15, 2018 | 40.71 | 40.83 | 39.91 | 40.35 | 662,671 | -0.39(-0.95%) |
Mar 14, 2018 | 40.53 | 40.86 | 40.47 | 40.73 | 577,975 | +0.29(+0.72%) |
Mar 13, 2018 | 40.12 | 40.61 | 40.08 | 40.45 | 472,929 | +0.35(+0.86%) |
Mar 12, 2018 | 39.75 | 40.13 | 39.68 | 40.10 | 492,743 | +0.35(+0.87%) |
Mar 09, 2018 | 39.62 | 39.84 | 39.30 | 39.75 | 595,631 | +0.32(+0.81%) |
Mar 08, 2018 | 40.28 | 40.40 | 38.90 | 39.43 | 780,012 | -0.76(-1.90%) |
Mar 07, 2018 | 40.04 | 40.20 | 716,210 | -0.56(-1.38%) | ||
Mar 06, 2018 | 40.54 | 40.77 | 40.13 | 40.76 | 760,473 | +0.19(+0.48%) |
Mar 05, 2018 | 40.10 | 40.61 | 39.94 | 40.57 | 626,618 | +0.38(+0.94%) |
Mar 02, 2018 | 39.74 | 40.24 | 39.37 | 40.19 | 474,969 | +0.33(+0.83%) |