Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 42.80 | 42.95 | 41.89 | 42.13 | 4,177,382 | -0.88(-2.05%) |
May 30, 2018 | 42.05 | 43.22 | 41.99 | 43.01 | 4,011,722 | +1.60(+3.87%) |
May 29, 2018 | 41.99 | 42.40 | 40.78 | 41.41 | 5,745,917 | -1.44(-3.36%) |
May 25, 2018 | 42.85 | 42.85 | 42.85 | 0 | -0.36(-0.82%) | |
May 24, 2018 | 43.24 | 43.38 | 42.22 | 43.20 | 3,338,408 | -0.25(-0.57%) |
May 23, 2018 | 42.41 | 43.48 | 42.32 | 43.45 | 3,130,257 | +0.36(+0.85%) |
May 22, 2018 | 43.76 | 43.89 | 42.92 | 43.09 | 2,506,301 | -0.36(-0.84%) |
May 21, 2018 | 43.30 | 43.76 | 43.12 | 43.45 | 3,640,819 | +0.93(+2.19%) |
May 18, 2018 | 42.66 | 42.83 | 42.32 | 42.52 | 1,778,209 | -0.33(-0.76%) |
May 17, 2018 | 42.83 | 43.42 | 42.43 | 42.85 | 4,324,802 | -0.13(-0.31%) |
May 16, 2018 | 42.45 | 43.20 | 42.45 | 42.98 | 5,488,282 | +0.56(+1.31%) |
May 15, 2018 | 42.68 | 42.68 | 41.97 | 42.43 | 6,958,994 | -0.86(-2.00%) |
May 14, 2018 | 43.52 | 43.87 | 43.06 | 43.29 | 2,633,279 | +0.13(+0.31%) |
May 11, 2018 | 42.94 | 43.43 | 42.68 | 43.16 | 2,853,716 | +0.24(+0.56%) |
May 10, 2018 | 42.14 | 43.08 | 42.07 | 42.92 | 4,891,148 | +1.20(+2.88%) |
May 09, 2018 | 40.93 | 41.90 | 40.64 | 41.72 | 4,195,030 | +1.16(+2.86%) |
May 08, 2018 | 40.40 | 40.76 | 39.79 | 40.55 | 3,610,041 | +0.01(+0.02%) |
May 07, 2018 | 40.58 | 41.07 | 40.22 | 40.54 | 4,451,075 | +0.38(+0.96%) |
May 04, 2018 | 38.19 | 40.51 | 38.04 | 40.16 | 6,136,786 | +1.49(+3.85%) |
May 03, 2018 | 38.49 | 39.02 | 37.14 | 38.67 | 10,229,591 | -0.25(-0.64%) |
May 02, 2018 | 39.67 | 40.08 | 38.76 | 38.92 | 5,504,451 | -0.84(-2.12%) |
May 01, 2018 | 39.34 | 39.83 | 38.51 | 39.77 | 5,367,615 | +0.21(+0.53%) |
Apr 30, 2018 | 40.80 | 41.12 | 39.55 | 39.56 | 5,445,536 | -0.94(-2.32%) |
Apr 27, 2018 | 40.71 | 40.88 | 40.04 | 40.50 | 4,940,524 | +0.10(+0.24%) |
Apr 26, 2018 | 39.77 | 40.82 | 39.54 | 40.40 | 5,750,930 | +1.18(+3.01%) |
Apr 25, 2018 | 38.95 | 39.48 | 38.01 | 39.22 | 5,051,639 | +0.22(+0.57%) |
Apr 24, 2018 | 41.13 | 41.24 | 38.17 | 39.00 | 9,113,707 | -1.58(-3.90%) |
Apr 23, 2018 | 40.91 | 41.21 | 40.04 | 40.58 | 3,373,348 | -0.03(-0.07%) |
Apr 20, 2018 | 41.68 | 41.76 | 40.16 | 40.61 | 5,929,203 | -1.08(-2.60%) |
Apr 19, 2018 | 42.03 | 42.17 | 41.16 | 41.70 | 4,390,766 | -0.69(-1.63%) |
Apr 18, 2018 | 42.60 | 42.84 | 42.17 | 42.39 | 3,454,020 | +0.08(+0.18%) |
Apr 17, 2018 | 41.93 | 42.62 | 41.63 | 42.31 | 4,179,973 | +1.31(+3.18%) |
Apr 16, 2018 | 40.86 | 41.41 | 40.44 | 41.01 | 3,897,697 | +0.96(+2.40%) |
Apr 13, 2018 | 41.05 | 41.14 | 39.50 | 40.05 | 6,260,564 | -0.36(-0.90%) |
Apr 12, 2018 | 40.11 | 40.88 | 40.02 | 40.41 | 6,250,669 | +1.00(+2.53%) |
Apr 11, 2018 | 39.34 | 40.32 | 39.29 | 39.41 | 6,879,816 | -0.69(-1.72%) |
Apr 10, 2018 | 39.71 | 40.49 | 39.14 | 40.10 | 7,760,110 | +1.92(+5.03%) |
Apr 09, 2018 | 38.48 | 39.93 | 38.04 | 38.18 | 7,021,897 | +0.43(+1.14%) |
Apr 06, 2018 | 39.40 | 40.16 | 36.95 | 37.75 | 11,136,827 | -2.65(-6.56%) |
Apr 05, 2018 | 40.38 | 40.87 | 39.82 | 40.40 | 6,965,442 | +0.84(+2.13%) |
Apr 04, 2018 | 36.53 | 39.84 | 36.46 | 39.56 | 10,404,741 | +1.24(+3.23%) |
Apr 03, 2018 | 37.52 | 38.54 | 36.57 | 38.32 | 9,533,822 | +1.45(+3.93%) |
Apr 02, 2018 | 39.20 | 39.46 | 35.62 | 36.87 | 12,606,157 | -2.75(-6.95%) |
Mar 29, 2018 | 39.62 | 39.62 | 39.62 | 0 | +1.58(+4.16%) | |
Mar 28, 2018 | 38.44 | 39.27 | 37.45 | 38.04 | 10,304,772 | -0.27(-0.70%) |
Mar 27, 2018 | 40.94 | 41.21 | 37.57 | 38.31 | 8,142,740 | -2.18(-5.38%) |
Mar 26, 2018 | 39.18 | 40.61 | 37.98 | 40.49 | 9,407,756 | +3.13(+8.37%) |
Mar 23, 2018 | 40.23 | 40.57 | 37.29 | 37.36 | 10,777,105 | -2.65(-6.62%) |
Mar 22, 2018 | 41.97 | 42.46 | 39.82 | 40.01 | 10,407,594 | -3.21(-7.44%) |
Mar 21, 2018 | 43.42 | 44.57 | 43.08 | 43.22 | 4,741,673 | -0.22(-0.51%) |
Mar 20, 2018 | 43.42 | 43.79 | 43.09 | 43.44 | 3,270,694 | +0.21(+0.49%) |
Mar 19, 2018 | 44.62 | 44.65 | 42.32 | 43.23 | 6,685,112 | -1.83(-4.07%) |
Mar 16, 2018 | 45.21 | 45.68 | 45.06 | 45.06 | 4,496,860 | +0.11(+0.23%) |
Mar 15, 2018 | 45.43 | 45.77 | 44.69 | 44.96 | 4,365,643 | -0.16(-0.36%) |
Mar 14, 2018 | 46.37 | 46.47 | 44.81 | 45.12 | 4,441,583 | -0.70(-1.53%) |
Mar 13, 2018 | 47.42 | 47.71 | 45.49 | 45.82 | 7,676,796 | -0.93(-1.99%) |
Mar 12, 2018 | 47.12 | 47.46 | 46.54 | 46.75 | 4,842,154 | -0.16(-0.35%) |
Mar 09, 2018 | 45.40 | 46.95 | 45.21 | 46.92 | 6,122,219 | +2.28(+5.12%) |
Mar 08, 2018 | 44.35 | 44.69 | 43.81 | 44.63 | 4,950,692 | +0.62(+1.42%) |
Mar 07, 2018 | 44.19 | 44.01 | 7,773,267 | -0.03(-0.07%) | ||
Mar 06, 2018 | 44.24 | 44.25 | 43.22 | 44.04 | 5,218,774 | +0.35(+0.79%) |
Mar 05, 2018 | 41.61 | 44.01 | 41.54 | 43.69 | 8,564,115 | +1.41(+3.34%) |
Mar 02, 2018 | 40.72 | 42.54 | 40.25 | 42.28 | 9,007,525 | +0.65(+1.57%) |