Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 39.74 | 40.00 | 39.46 | 39.49 | 5,420,811 | -0.17(-0.42%) |
May 30, 2018 | 40.55 | 40.66 | 39.59 | 39.66 | 4,487,180 | -0.60(-1.49%) |
May 29, 2018 | 39.46 | 40.77 | 39.46 | 40.26 | 5,172,021 | +0.35(+0.87%) |
May 25, 2018 | 39.91 | 39.91 | 39.91 | 0 | +0.80(+2.06%) | |
May 24, 2018 | 39.06 | 39.60 | 38.51 | 39.11 | 5,370,827 | +0.23(+0.60%) |
May 23, 2018 | 38.10 | 39.24 | 38.01 | 38.87 | 3,974,951 | +0.64(+1.66%) |
May 22, 2018 | 38.55 | 38.77 | 37.86 | 38.24 | 4,002,468 | -0.70(-1.80%) |
May 21, 2018 | 39.35 | 39.69 | 38.83 | 38.94 | 4,150,926 | -0.21(-0.53%) |
May 18, 2018 | 38.82 | 39.25 | 38.60 | 39.14 | 3,156,290 | +0.42(+1.09%) |
May 17, 2018 | 38.26 | 38.94 | 38.26 | 38.72 | 4,303,743 | +0.39(+1.03%) |
May 16, 2018 | 37.83 | 38.40 | 37.39 | 38.33 | 7,163,428 | +0.36(+0.96%) |
May 15, 2018 | 40.05 | 40.13 | 37.68 | 37.97 | 11,731,085 | -2.74(-6.73%) |
May 14, 2018 | 41.25 | 41.35 | 40.61 | 40.71 | 5,619,333 | -0.34(-0.82%) |
May 11, 2018 | 40.93 | 41.54 | 40.86 | 41.04 | 2,560,023 | +0.00(+0.00%) |
May 10, 2018 | 40.85 | 41.57 | 40.82 | 41.04 | 2,708,297 | +0.34(+0.84%) |
May 09, 2018 | 41.89 | 42.09 | 40.35 | 40.70 | 4,468,329 | -1.20(-2.87%) |
May 08, 2018 | 41.91 | 42.25 | 41.51 | 41.91 | 2,307,159 | -0.07(-0.16%) |
May 07, 2018 | 41.89 | 42.18 | 41.63 | 41.97 | 3,052,032 | +0.26(+0.63%) |
May 04, 2018 | 41.19 | 41.88 | 40.84 | 41.71 | 2,322,049 | +0.30(+0.72%) |
May 03, 2018 | 40.80 | 41.58 | 40.16 | 41.41 | 7,364,340 | +0.73(+1.79%) |
May 02, 2018 | 41.26 | 41.59 | 40.59 | 40.68 | 3,639,013 | -0.59(-1.42%) |
May 01, 2018 | 41.05 | 41.47 | 40.69 | 41.27 | 3,651,593 | +0.09(+0.23%) |
Apr 30, 2018 | 42.10 | 42.34 | 41.17 | 41.18 | 3,669,122 | -0.92(-2.19%) |
Apr 27, 2018 | 42.47 | 43.17 | 41.95 | 42.10 | 4,303,786 | -0.32(-0.75%) |
Apr 26, 2018 | 42.23 | 42.91 | 40.07 | 42.42 | 7,657,315 | +0.50(+1.20%) |
Apr 25, 2018 | 40.81 | 42.12 | 40.54 | 41.91 | 6,755,187 | +1.11(+2.72%) |
Apr 24, 2018 | 41.16 | 41.91 | 40.52 | 40.80 | 6,081,837 | +0.25(+0.62%) |
Apr 23, 2018 | 40.19 | 40.66 | 39.76 | 40.55 | 4,234,076 | +0.43(+1.07%) |
Apr 20, 2018 | 40.82 | 41.24 | 40.07 | 40.12 | 5,194,716 | -0.70(-1.71%) |
Apr 19, 2018 | 42.38 | 42.38 | 39.91 | 40.82 | 7,873,848 | -1.69(-3.97%) |
Apr 18, 2018 | 42.58 | 42.96 | 42.19 | 42.51 | 3,427,408 | +0.13(+0.31%) |
Apr 17, 2018 | 42.20 | 42.54 | 41.99 | 42.38 | 4,117,099 | +0.60(+1.43%) |
Apr 16, 2018 | 41.79 | 42.20 | 41.41 | 41.78 | 2,477,235 | +0.29(+0.70%) |
Apr 13, 2018 | 41.54 | 41.89 | 41.06 | 41.49 | 4,495,902 | +0.24(+0.59%) |
Apr 12, 2018 | 41.72 | 41.76 | 40.86 | 41.25 | 4,144,828 | -0.28(-0.67%) |
Apr 11, 2018 | 41.98 | 42.36 | 41.39 | 41.53 | 3,033,330 | -0.76(-1.79%) |
Apr 10, 2018 | 42.57 | 42.88 | 42.04 | 42.29 | 4,081,806 | +0.23(+0.55%) |
Apr 09, 2018 | 42.47 | 42.77 | 41.92 | 42.05 | 2,490,603 | -0.25(-0.60%) |
Apr 06, 2018 | 43.23 | 43.80 | 41.78 | 42.31 | 3,608,700 | -1.13(-2.60%) |
Apr 05, 2018 | 42.80 | 43.85 | 42.70 | 43.44 | 5,018,898 | +0.87(+2.04%) |
Apr 04, 2018 | 39.60 | 42.81 | 39.60 | 42.57 | 7,023,982 | +2.57(+6.41%) |
Apr 03, 2018 | 39.62 | 40.09 | 38.95 | 40.00 | 4,771,825 | +0.53(+1.35%) |
Apr 02, 2018 | 40.69 | 40.74 | 38.86 | 39.47 | 4,596,353 | -1.43(-3.49%) |
Mar 29, 2018 | 40.90 | 40.90 | 40.90 | 0 | +0.52(+1.29%) | |
Mar 28, 2018 | 40.88 | 41.11 | 40.12 | 40.38 | 3,341,548 | -0.46(-1.12%) |
Mar 27, 2018 | 41.70 | 41.91 | 40.48 | 40.83 | 4,532,720 | -0.85(-2.04%) |
Mar 26, 2018 | 41.63 | 41.89 | 40.87 | 41.68 | 4,731,825 | +1.29(+3.19%) |
Mar 23, 2018 | 41.09 | 41.62 | 40.30 | 40.39 | 3,943,044 | -0.24(-0.60%) |
Mar 22, 2018 | 41.04 | 41.68 | 40.53 | 40.64 | 3,639,750 | -0.82(-1.98%) |
Mar 21, 2018 | 40.58 | 41.66 | 40.37 | 41.46 | 5,323,510 | +1.18(+2.92%) |
Mar 20, 2018 | 40.66 | 40.95 | 40.25 | 40.28 | 1,411,315 | -0.34(-0.83%) |
Mar 19, 2018 | 40.69 | 40.75 | 39.97 | 40.62 | 2,709,767 | -0.21(-0.50%) |
Mar 16, 2018 | 40.47 | 41.02 | 40.33 | 40.82 | 3,596,798 | +0.29(+0.71%) |
Mar 15, 2018 | 41.41 | 41.53 | 40.31 | 40.53 | 3,186,980 | -0.88(-2.12%) |
Mar 14, 2018 | 42.05 | 42.05 | 41.23 | 41.41 | 5,314,699 | -0.35(-0.83%) |
Mar 13, 2018 | 41.61 | 42.17 | 41.60 | 41.76 | 5,707,399 | +0.39(+0.95%) |
Mar 12, 2018 | 40.94 | 41.51 | 40.82 | 41.36 | 2,863,990 | +0.50(+1.23%) |
Mar 09, 2018 | 40.90 | 40.94 | 40.13 | 40.86 | 2,977,369 | +0.20(+0.48%) |
Mar 08, 2018 | 40.66 | 40.67 | 39.84 | 40.66 | 4,476,759 | +0.13(+0.32%) |
Mar 07, 2018 | 40.14 | 40.53 | 4,220,400 | +0.01(+0.02%) | ||
Mar 06, 2018 | 39.65 | 40.56 | 39.18 | 40.52 | 5,819,308 | +1.14(+2.89%) |
Mar 05, 2018 | 39.00 | 39.76 | 38.94 | 39.39 | 4,923,298 | +0.16(+0.40%) |
Mar 02, 2018 | 39.03 | 39.34 | 38.57 | 39.23 | 5,334,460 | -0.21(-0.54%) |