Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 39.19 | 39.28 | 38.82 | 38.99 | 5,731,448 | -0.43(-1.10%) |
May 30, 2018 | 38.93 | 39.67 | 38.82 | 39.42 | 4,509,265 | +0.86(+2.22%) |
May 29, 2018 | 38.96 | 39.05 | 38.29 | 38.56 | 5,319,152 | -0.67(-1.70%) |
May 25, 2018 | 39.23 | 39.23 | 39.23 | 0 | +0.03(+0.07%) | |
May 24, 2018 | 39.23 | 39.32 | 38.89 | 39.20 | 2,835,811 | +0.00(+0.00%) |
May 23, 2018 | 39.29 | 39.39 | 39.03 | 39.20 | 4,357,981 | -0.23(-0.59%) |
May 22, 2018 | 39.37 | 39.54 | 39.28 | 39.44 | 2,904,263 | +0.08(+0.20%) |
May 21, 2018 | 39.24 | 39.41 | 39.15 | 39.36 | 2,797,832 | +0.31(+0.79%) |
May 18, 2018 | 39.31 | 39.31 | 38.95 | 39.05 | 3,547,230 | -0.12(-0.31%) |
May 17, 2018 | 39.06 | 39.22 | 38.97 | 39.17 | 3,371,022 | +0.10(+0.26%) |
May 16, 2018 | 38.77 | 39.28 | 38.66 | 39.06 | 2,995,273 | +0.27(+0.69%) |
May 15, 2018 | 38.92 | 39.18 | 38.66 | 38.80 | 3,292,578 | -0.12(-0.31%) |
May 14, 2018 | 38.93 | 39.16 | 38.78 | 38.92 | 2,214,384 | +0.01(+0.02%) |
May 11, 2018 | 39.00 | 39.15 | 38.77 | 38.91 | 2,984,084 | -0.10(-0.26%) |
May 10, 2018 | 38.61 | 39.11 | 38.45 | 39.01 | 3,345,947 | +0.52(+1.34%) |
May 09, 2018 | 38.65 | 38.70 | 38.13 | 38.50 | 2,927,314 | -0.06(-0.16%) |
May 08, 2018 | 38.46 | 38.71 | 38.33 | 38.56 | 3,226,290 | +0.20(+0.52%) |
May 07, 2018 | 38.55 | 38.57 | 38.12 | 38.36 | 3,701,426 | -0.19(-0.49%) |
May 04, 2018 | 38.06 | 38.63 | 37.94 | 38.55 | 3,614,388 | +0.31(+0.81%) |
May 03, 2018 | 38.51 | 38.54 | 37.90 | 38.24 | 4,815,599 | -0.52(-1.33%) |
May 02, 2018 | 38.98 | 39.15 | 38.70 | 38.76 | 7,961,021 | -0.30(-0.77%) |
May 01, 2018 | 38.93 | 39.14 | 38.71 | 39.06 | 3,392,330 | -0.15(-0.37%) |
Apr 30, 2018 | 39.58 | 39.74 | 39.17 | 39.20 | 4,022,902 | -0.28(-0.70%) |
Apr 27, 2018 | 39.19 | 39.56 | 39.12 | 39.48 | 2,580,830 | +0.18(+0.46%) |
Apr 26, 2018 | 39.16 | 39.74 | 38.93 | 39.30 | 4,945,012 | +0.23(+0.59%) |
Apr 25, 2018 | 38.88 | 39.16 | 38.47 | 39.06 | 3,914,659 | +0.21(+0.53%) |
Apr 24, 2018 | 39.06 | 39.19 | 38.54 | 38.86 | 2,546,854 | -0.11(-0.29%) |
Apr 23, 2018 | 39.02 | 39.22 | 38.81 | 38.97 | 2,190,569 | +0.02(+0.04%) |
Apr 20, 2018 | 39.01 | 39.16 | 38.71 | 38.95 | 5,035,203 | +0.04(+0.11%) |
Apr 19, 2018 | 38.71 | 38.95 | 38.67 | 38.91 | 2,929,542 | +0.18(+0.47%) |
Apr 18, 2018 | 38.98 | 39.02 | 38.72 | 38.73 | 4,331,750 | -0.14(-0.35%) |
Apr 17, 2018 | 38.71 | 38.95 | 38.53 | 38.87 | 5,083,105 | +0.35(+0.92%) |
Apr 16, 2018 | 38.62 | 38.82 | 38.45 | 38.51 | 3,418,449 | +0.18(+0.47%) |
Apr 13, 2018 | 38.63 | 38.77 | 38.20 | 38.33 | 2,416,074 | -0.08(-0.20%) |
Apr 12, 2018 | 38.28 | 38.60 | 38.23 | 38.41 | 2,737,336 | +0.40(+1.04%) |
Apr 11, 2018 | 37.93 | 38.23 | 37.71 | 38.02 | 2,695,912 | -0.16(-0.43%) |
Apr 10, 2018 | 38.01 | 38.36 | 37.88 | 38.18 | 2,802,809 | +0.68(+1.81%) |
Apr 09, 2018 | 37.55 | 38.03 | 37.32 | 37.50 | 3,819,516 | +0.19(+0.51%) |
Apr 06, 2018 | 37.41 | 37.96 | 37.05 | 37.31 | 4,150,767 | -0.28(-0.76%) |
Apr 05, 2018 | 38.27 | 38.27 | 37.56 | 37.59 | 8,166,093 | -0.46(-1.22%) |
Apr 04, 2018 | 37.11 | 38.11 | 37.09 | 38.06 | 4,297,893 | +0.47(+1.26%) |
Apr 03, 2018 | 37.28 | 37.65 | 37.13 | 37.59 | 6,064,709 | +0.62(+1.68%) |
Apr 02, 2018 | 37.72 | 37.92 | 36.49 | 36.97 | 3,732,371 | -0.68(-1.81%) |
Mar 29, 2018 | 37.65 | 37.65 | 37.65 | 0 | +0.18(+0.48%) | |
Mar 28, 2018 | 37.44 | 37.79 | 37.13 | 37.46 | 5,489,307 | +0.06(+0.16%) |
Mar 27, 2018 | 37.69 | 37.88 | 37.16 | 37.40 | 9,423,938 | -0.52(-1.38%) |
Mar 26, 2018 | 37.78 | 38.05 | 37.47 | 37.93 | 4,010,737 | +0.64(+1.71%) |
Mar 23, 2018 | 38.26 | 38.47 | 37.19 | 37.29 | 4,914,946 | -0.88(-2.30%) |
Mar 22, 2018 | 38.69 | 38.91 | 38.15 | 38.17 | 6,393,907 | -0.86(-2.20%) |
Mar 21, 2018 | 39.14 | 39.35 | 38.92 | 39.03 | 5,676,186 | -0.05(-0.13%) |
Mar 20, 2018 | 38.62 | 39.17 | 38.56 | 39.08 | 5,573,010 | +0.63(+1.63%) |
Mar 19, 2018 | 39.08 | 39.16 | 38.12 | 38.45 | 5,810,809 | -0.47(-1.20%) |
Mar 16, 2018 | 38.82 | 39.01 | 38.65 | 38.92 | 9,408,976 | +0.20(+0.52%) |
Mar 15, 2018 | 38.88 | 39.03 | 38.69 | 38.72 | 4,083,887 | -0.08(-0.21%) |
Mar 14, 2018 | 39.08 | 39.16 | 38.70 | 38.80 | 4,711,615 | -0.23(-0.59%) |
Mar 13, 2018 | 39.26 | 39.47 | 38.93 | 39.03 | 5,865,041 | -0.03(-0.09%) |
Mar 12, 2018 | 39.37 | 39.38 | 38.94 | 39.07 | 4,005,640 | -0.37(-0.93%) |
Mar 09, 2018 | 38.75 | 39.44 | 38.71 | 39.43 | 4,200,862 | +0.73(+1.88%) |
Mar 08, 2018 | 38.33 | 38.73 | 38.23 | 38.71 | 3,752,620 | +0.52(+1.37%) |
Mar 07, 2018 | 38.26 | 38.18 | 7,123,494 | -0.00(-0.01%) | ||
Mar 06, 2018 | 38.12 | 38.23 | 37.65 | 38.19 | 3,807,505 | +0.23(+0.60%) |
Mar 05, 2018 | 37.47 | 38.25 | 37.41 | 37.96 | 4,627,990 | +0.32(+0.85%) |
Mar 02, 2018 | 37.60 | 37.76 | 37.12 | 37.64 | 5,927,553 | -0.06(-0.17%) |