Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 38.64 | 38.74 | 38.08 | 38.42 | 5,694,358 | -0.41(-1.06%) |
May 30, 2018 | 38.70 | 38.96 | 38.55 | 38.84 | 4,324,439 | +0.39(+1.01%) |
May 29, 2018 | 38.92 | 39.31 | 38.38 | 38.45 | 6,671,061 | -1.11(-2.80%) |
May 25, 2018 | 39.56 | 39.56 | 39.56 | 0 | -0.06(-0.15%) | |
May 24, 2018 | 39.89 | 39.99 | 39.43 | 39.62 | 4,215,940 | -0.56(-1.39%) |
May 23, 2018 | 39.27 | 40.30 | 39.10 | 40.18 | 5,859,641 | +0.60(+1.52%) |
May 22, 2018 | 39.16 | 39.62 | 39.11 | 39.58 | 3,120,244 | +0.55(+1.41%) |
May 21, 2018 | 39.40 | 39.54 | 38.98 | 39.03 | 4,929,899 | -0.15(-0.37%) |
May 18, 2018 | 39.42 | 39.56 | 38.96 | 39.17 | 6,822,297 | -0.65(-1.64%) |
May 17, 2018 | 40.21 | 40.57 | 39.80 | 39.83 | 6,900,064 | -0.83(-2.03%) |
May 16, 2018 | 40.45 | 40.77 | 40.28 | 40.65 | 4,377,563 | +0.27(+0.66%) |
May 15, 2018 | 40.08 | 40.43 | 39.77 | 40.39 | 4,999,915 | -0.37(-0.91%) |
May 14, 2018 | 41.55 | 41.56 | 40.74 | 40.76 | 3,303,993 | -0.58(-1.41%) |
May 11, 2018 | 41.86 | 42.17 | 41.08 | 41.34 | 3,777,192 | -0.42(-1.01%) |
May 10, 2018 | 41.42 | 41.91 | 41.38 | 41.76 | 7,352,880 | +1.08(+2.66%) |
May 09, 2018 | 41.00 | 41.03 | 40.52 | 40.68 | 4,815,950 | -0.21(-0.50%) |
May 08, 2018 | 40.89 | 41.06 | 40.47 | 40.88 | 4,388,618 | -0.03(-0.08%) |
May 07, 2018 | 41.81 | 41.95 | 40.89 | 40.92 | 7,085,349 | -1.04(-2.48%) |
May 04, 2018 | 41.92 | 42.24 | 41.79 | 41.96 | 4,377,870 | -0.51(-1.19%) |
May 03, 2018 | 43.02 | 43.33 | 42.23 | 42.47 | 6,064,330 | -0.62(-1.44%) |
May 02, 2018 | 43.57 | 43.79 | 42.92 | 43.09 | 5,652,811 | -0.70(-1.59%) |
May 01, 2018 | 44.14 | 44.19 | 42.91 | 43.78 | 4,217,637 | -0.59(-1.34%) |
Apr 30, 2018 | 44.44 | 44.45 | 44.13 | 44.38 | 2,652,354 | -0.06(-0.14%) |
Apr 27, 2018 | 44.32 | 44.47 | 44.10 | 44.44 | 2,396,917 | +0.35(+0.80%) |
Apr 26, 2018 | 43.86 | 44.18 | 43.63 | 44.08 | 4,520,637 | +0.22(+0.49%) |
Apr 25, 2018 | 43.40 | 43.88 | 43.17 | 43.87 | 3,247,679 | +0.04(+0.10%) |
Apr 24, 2018 | 44.32 | 44.42 | 43.70 | 43.83 | 3,773,106 | -0.13(-0.29%) |
Apr 23, 2018 | 44.38 | 44.65 | 43.86 | 43.95 | 4,626,865 | -0.95(-2.11%) |
Apr 20, 2018 | 44.93 | 44.98 | 44.39 | 44.90 | 6,496,188 | -0.28(-0.61%) |
Apr 19, 2018 | 46.42 | 46.45 | 45.09 | 45.18 | 5,942,362 | -1.36(-2.92%) |
Apr 18, 2018 | 46.86 | 47.00 | 46.53 | 46.53 | 3,963,107 | -0.04(-0.09%) |
Apr 17, 2018 | 46.53 | 46.72 | 46.34 | 46.58 | 3,708,086 | +0.35(+0.76%) |
Apr 16, 2018 | 46.48 | 46.48 | 46.13 | 46.22 | 2,199,074 | -0.10(-0.22%) |
Apr 13, 2018 | 46.35 | 46.37 | 45.92 | 46.33 | 2,858,149 | +0.40(+0.86%) |
Apr 12, 2018 | 45.97 | 46.22 | 45.70 | 45.93 | 4,515,570 | +0.34(+0.74%) |
Apr 11, 2018 | 45.30 | 45.73 | 45.27 | 45.60 | 2,426,315 | +0.07(+0.15%) |
Apr 10, 2018 | 45.41 | 45.56 | 45.01 | 45.53 | 6,439,061 | +0.64(+1.42%) |
Apr 09, 2018 | 45.17 | 45.48 | 44.87 | 44.89 | 2,671,071 | -0.12(-0.27%) |
Apr 06, 2018 | 44.96 | 45.32 | 44.74 | 45.01 | 4,182,807 | -0.30(-0.66%) |
Apr 05, 2018 | 45.42 | 45.75 | 45.28 | 45.31 | 6,032,607 | +0.06(+0.13%) |
Apr 04, 2018 | 43.41 | 45.32 | 43.32 | 45.25 | 7,308,819 | +1.16(+2.63%) |
Apr 03, 2018 | 43.53 | 44.11 | 43.29 | 44.09 | 5,739,993 | +0.96(+2.23%) |
Apr 02, 2018 | 43.83 | 44.13 | 42.84 | 43.13 | 4,794,399 | -1.18(-2.66%) |
Mar 29, 2018 | 44.31 | 44.31 | 44.31 | 0 | +1.11(+2.57%) | |
Mar 28, 2018 | 43.54 | 43.69 | 43.09 | 43.20 | 3,561,214 | -0.36(-0.83%) |
Mar 27, 2018 | 43.90 | 44.14 | 43.54 | 43.56 | 3,201,141 | -0.43(-0.98%) |
Mar 26, 2018 | 43.76 | 44.02 | 42.83 | 43.99 | 3,622,651 | +1.03(+2.40%) |
Mar 23, 2018 | 43.77 | 44.13 | 42.94 | 42.96 | 4,449,745 | -0.70(-1.60%) |
Mar 22, 2018 | 43.72 | 44.20 | 43.51 | 43.65 | 5,999,676 | -0.64(-1.46%) |
Mar 21, 2018 | 43.53 | 44.41 | 43.46 | 44.30 | 8,519,061 | +1.28(+2.98%) |
Mar 20, 2018 | 43.00 | 43.21 | 42.94 | 43.02 | 2,459,231 | +0.17(+0.40%) |
Mar 19, 2018 | 43.06 | 43.20 | 42.52 | 42.84 | 3,933,566 | -0.52(-1.21%) |
Mar 16, 2018 | 43.57 | 43.77 | 43.30 | 43.37 | 2,837,626 | -0.37(-0.85%) |
Mar 15, 2018 | 44.17 | 44.21 | 43.70 | 43.74 | 2,674,644 | -0.64(-1.43%) |
Mar 14, 2018 | 44.82 | 44.86 | 44.16 | 44.38 | 3,772,593 | -0.22(-0.50%) |
Mar 13, 2018 | 44.89 | 45.10 | 44.45 | 44.60 | 3,218,679 | -0.17(-0.38%) |
Mar 12, 2018 | 44.63 | 44.94 | 44.50 | 44.77 | 2,924,566 | +0.16(+0.37%) |
Mar 09, 2018 | 44.62 | 44.96 | 44.45 | 44.61 | 4,482,306 | +0.43(+0.97%) |
Mar 08, 2018 | 43.71 | 44.22 | 43.44 | 44.18 | 7,463,247 | +0.76(+1.74%) |
Mar 07, 2018 | 43.49 | 43.03 | 43.42 | 3,065,843 | -0.11(-0.26%) | |
Mar 06, 2018 | 43.81 | 43.95 | 43.45 | 43.53 | 3,905,957 | +0.30(+0.70%) |
Mar 05, 2018 | 42.65 | 43.29 | 42.45 | 43.23 | 5,366,995 | +0.14(+0.32%) |
Mar 02, 2018 | 42.65 | 43.21 | 42.37 | 43.09 | 4,200,320 | -0.05(-0.12%) |