Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 41.99 | 42.51 | 41.57 | 42.19 | 2,584,942 | +0.03(+0.06%) |
May 30, 2018 | 42.31 | 42.75 | 41.96 | 42.16 | 1,863,233 | +0.03(+0.08%) |
May 29, 2018 | 41.90 | 42.29 | 41.82 | 42.13 | 1,912,681 | +0.03(+0.06%) |
May 25, 2018 | 42.10 | 42.10 | 42.10 | 0 | +0.16(+0.39%) | |
May 24, 2018 | 40.90 | 42.39 | 40.89 | 41.94 | 3,563,095 | +0.96(+2.35%) |
May 23, 2018 | 39.86 | 41.07 | 39.74 | 40.98 | 3,586,145 | +1.59(+4.04%) |
May 22, 2018 | 39.63 | 40.05 | 39.25 | 39.38 | 4,048,884 | -0.06(-0.15%) |
May 21, 2018 | 39.35 | 39.89 | 38.94 | 39.44 | 4,339,466 | +0.41(+1.06%) |
May 18, 2018 | 40.30 | 40.61 | 39.02 | 39.03 | 13,274,776 | -4.78(-10.90%) |
May 17, 2018 | 43.57 | 44.63 | 43.46 | 43.81 | 5,995,419 | +0.20(+0.45%) |
May 16, 2018 | 43.62 | 44.04 | 42.33 | 43.61 | 3,559,366 | +1.02(+2.39%) |
May 15, 2018 | 41.96 | 42.75 | 41.58 | 42.59 | 1,816,680 | +0.46(+1.09%) |
May 14, 2018 | 41.86 | 42.24 | 41.64 | 42.13 | 2,504,575 | +0.44(+1.07%) |
May 11, 2018 | 41.21 | 41.99 | 40.97 | 41.69 | 1,082,917 | +0.19(+0.45%) |
May 10, 2018 | 41.73 | 41.76 | 40.63 | 41.50 | 1,967,612 | -0.59(-1.40%) |
May 09, 2018 | 41.43 | 42.22 | 40.99 | 42.09 | 2,197,065 | +0.74(+1.80%) |
May 08, 2018 | 41.40 | 41.70 | 41.05 | 41.34 | 1,383,561 | -0.10(-0.25%) |
May 07, 2018 | 42.49 | 42.49 | 40.99 | 41.45 | 1,261,999 | -0.83(-1.96%) |
May 04, 2018 | 41.95 | 42.45 | 41.49 | 42.28 | 1,222,169 | +0.18(+0.43%) |
May 03, 2018 | 42.75 | 42.79 | 42.05 | 42.10 | 2,650,889 | -0.79(-1.83%) |
May 02, 2018 | 42.70 | 43.12 | 42.09 | 42.88 | 1,399,267 | +0.03(+0.06%) |
May 01, 2018 | 42.63 | 43.65 | 42.25 | 42.86 | 1,580,330 | -0.33(-0.77%) |
Apr 30, 2018 | 44.17 | 44.54 | 43.16 | 43.19 | 2,782,549 | -0.89(-2.02%) |
Apr 27, 2018 | 42.30 | 44.09 | 42.29 | 44.08 | 2,815,041 | +1.64(+3.86%) |
Apr 26, 2018 | 41.52 | 42.51 | 41.32 | 42.44 | 1,979,185 | +0.81(+1.95%) |
Apr 25, 2018 | 40.83 | 41.69 | 40.39 | 41.63 | 1,606,648 | +0.72(+1.75%) |
Apr 24, 2018 | 41.15 | 41.69 | 40.68 | 40.91 | 1,727,288 | -0.22(-0.54%) |
Apr 23, 2018 | 39.99 | 41.21 | 39.91 | 41.13 | 1,693,706 | +1.17(+2.93%) |
Apr 20, 2018 | 39.94 | 40.89 | 39.75 | 39.96 | 1,554,268 | +0.05(+0.13%) |
Apr 19, 2018 | 40.20 | 40.24 | 39.13 | 39.91 | 1,935,180 | -0.48(-1.18%) |
Apr 18, 2018 | 40.48 | 41.11 | 40.34 | 40.39 | 1,196,503 | +0.11(+0.28%) |
Apr 17, 2018 | 41.22 | 41.29 | 40.21 | 40.28 | 1,623,112 | -0.60(-1.46%) |
Apr 16, 2018 | 40.71 | 41.05 | 40.15 | 40.87 | 1,578,797 | +0.39(+0.97%) |
Apr 13, 2018 | 41.55 | 41.67 | 40.28 | 40.48 | 1,799,481 | -0.84(-2.03%) |
Apr 12, 2018 | 41.87 | 42.22 | 41.09 | 41.32 | 1,295,430 | -0.55(-1.31%) |
Apr 11, 2018 | 41.89 | 42.56 | 41.75 | 41.87 | 1,100,743 | -0.39(-0.93%) |
Apr 10, 2018 | 41.49 | 42.43 | 41.46 | 42.26 | 1,739,115 | +1.23(+3.00%) |
Apr 09, 2018 | 41.32 | 41.63 | 40.64 | 41.03 | 1,923,420 | +0.00(+0.00%) |
Apr 06, 2018 | 42.41 | 42.67 | 40.70 | 41.03 | 1,532,382 | -1.74(-4.07%) |
Apr 05, 2018 | 42.33 | 42.83 | 42.00 | 42.77 | 894,525 | +0.56(+1.32%) |
Apr 04, 2018 | 40.65 | 42.28 | 40.63 | 42.22 | 1,374,334 | +1.04(+2.53%) |
Apr 03, 2018 | 40.70 | 41.19 | 40.59 | 41.17 | 1,310,546 | +0.57(+1.41%) |
Apr 02, 2018 | 41.25 | 41.81 | 39.90 | 40.60 | 2,667,543 | -0.75(-1.82%) |
Mar 29, 2018 | 41.35 | 41.35 | 41.35 | 0 | +0.44(+1.06%) | |
Mar 28, 2018 | 40.50 | 41.95 | 40.38 | 40.92 | 1,370,115 | +0.45(+1.12%) |
Mar 27, 2018 | 40.22 | 41.40 | 40.07 | 40.46 | 2,189,111 | +0.20(+0.51%) |
Mar 26, 2018 | 40.05 | 40.56 | 39.84 | 40.26 | 1,647,860 | +0.66(+1.66%) |
Mar 23, 2018 | 40.14 | 40.63 | 39.51 | 39.60 | 2,220,194 | -0.44(-1.09%) |
Mar 22, 2018 | 40.46 | 41.11 | 40.00 | 40.04 | 1,589,565 | -0.71(-1.74%) |
Mar 21, 2018 | 41.17 | 41.34 | 40.42 | 40.75 | 4,141,490 | -1.41(-3.34%) |
Mar 20, 2018 | 42.36 | 42.44 | 41.72 | 42.16 | 1,344,194 | -0.01(-0.02%) |
Mar 19, 2018 | 42.15 | 42.51 | 41.86 | 42.16 | 1,248,602 | +0.03(+0.08%) |
Mar 16, 2018 | 41.69 | 42.57 | 41.66 | 42.13 | 2,292,911 | +0.34(+0.82%) |
Mar 15, 2018 | 42.25 | 42.34 | 41.62 | 41.79 | 2,718,071 | -0.48(-1.13%) |
Mar 14, 2018 | 43.01 | 43.23 | 42.16 | 42.27 | 1,652,318 | -0.73(-1.69%) |
Mar 13, 2018 | 42.71 | 43.54 | 42.62 | 42.99 | 1,408,866 | +0.41(+0.96%) |
Mar 12, 2018 | 42.63 | 42.98 | 42.18 | 42.58 | 1,640,360 | -0.12(-0.28%) |
Mar 09, 2018 | 43.08 | 43.36 | 42.18 | 42.70 | 2,514,995 | -0.12(-0.28%) |
Mar 08, 2018 | 43.92 | 44.01 | 42.67 | 42.82 | 2,870,028 | -0.79(-1.80%) |
Mar 07, 2018 | 43.26 | 43.61 | 2,643,416 | -1.23(-2.74%) | ||
Mar 06, 2018 | 43.56 | 44.86 | 43.40 | 44.84 | 3,837,352 | +0.50(+1.14%) |
Mar 05, 2018 | 45.19 | 45.43 | 44.20 | 44.33 | 3,483,113 | -0.97(-2.15%) |
Mar 02, 2018 | 40.87 | 45.47 | 40.54 | 45.31 | 5,836,065 | +2.50(+5.85%) |