Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 43.55 | 43.92 | 43.52 | 43.58 | 604,360 | +0.02(+0.04%) |
May 30, 2018 | 43.46 | 43.65 | 43.39 | 43.56 | 655,338 | +0.33(+0.77%) |
May 29, 2018 | 43.25 | 43.51 | 43.00 | 43.23 | 303,806 | -0.25(-0.57%) |
May 25, 2018 | 43.48 | 43.48 | 43.48 | 0 | +0.02(+0.06%) | |
May 24, 2018 | 43.46 | 43.53 | 43.00 | 43.45 | 388,970 | -0.02(-0.06%) |
May 23, 2018 | 42.84 | 43.48 | 42.83 | 43.48 | 329,704 | +0.35(+0.82%) |
May 22, 2018 | 43.42 | 43.46 | 43.05 | 43.12 | 252,732 | -0.07(-0.16%) |
May 21, 2018 | 43.21 | 43.47 | 43.01 | 43.19 | 365,812 | +0.34(+0.80%) |
May 18, 2018 | 42.90 | 43.10 | 42.85 | 42.85 | 596,349 | -0.22(-0.51%) |
May 17, 2018 | 43.13 | 43.44 | 42.91 | 43.07 | 566,489 | -0.23(-0.54%) |
May 16, 2018 | 43.13 | 43.40 | 43.09 | 43.31 | 533,219 | +0.24(+0.55%) |
May 15, 2018 | 43.19 | 43.19 | 42.84 | 43.07 | 759,412 | -0.46(-1.06%) |
May 14, 2018 | 43.74 | 43.88 | 43.46 | 43.53 | 4,745,517 | -0.00(-0.01%) |
May 11, 2018 | 43.59 | 43.70 | 43.39 | 43.53 | 278,949 | -0.14(-0.33%) |
May 10, 2018 | 43.31 | 43.69 | 43.26 | 43.68 | 498,358 | +0.55(+1.27%) |
May 09, 2018 | 42.63 | 43.14 | 42.56 | 43.13 | 548,905 | +0.58(+1.37%) |
May 08, 2018 | 42.36 | 42.57 | 42.19 | 42.55 | 558,010 | +0.15(+0.36%) |
May 07, 2018 | 42.20 | 42.59 | 42.16 | 42.39 | 369,323 | +0.38(+0.91%) |
May 04, 2018 | 41.01 | 42.09 | 40.97 | 42.01 | 1,436,869 | +0.83(+2.02%) |
May 03, 2018 | 40.90 | 41.34 | 40.49 | 41.18 | 935,949 | +0.08(+0.21%) |
May 02, 2018 | 41.27 | 41.52 | 41.05 | 41.09 | 513,990 | +0.01(+0.03%) |
May 01, 2018 | 40.46 | 41.11 | 40.37 | 41.08 | 897,772 | +0.54(+1.33%) |
Apr 30, 2018 | 40.86 | 41.18 | 40.45 | 40.54 | 542,925 | -0.25(-0.60%) |
Apr 27, 2018 | 41.35 | 41.42 | 40.54 | 40.79 | 2,086,625 | -0.14(-0.34%) |
Apr 26, 2018 | 40.65 | 41.07 | 40.54 | 40.93 | 518,487 | +0.84(+2.09%) |
Apr 25, 2018 | 40.19 | 40.27 | 39.56 | 40.09 | 772,384 | -0.02(-0.04%) |
Apr 24, 2018 | 41.05 | 41.22 | 39.82 | 40.11 | 877,076 | -0.80(-1.95%) |
Apr 23, 2018 | 41.27 | 41.39 | 40.71 | 40.90 | 509,995 | -0.17(-0.42%) |
Apr 20, 2018 | 41.60 | 41.60 | 40.93 | 41.07 | 1,255,019 | -0.66(-1.57%) |
Apr 19, 2018 | 41.96 | 41.96 | 41.55 | 41.73 | 741,315 | -0.51(-1.22%) |
Apr 18, 2018 | 42.32 | 42.42 | 41.98 | 42.24 | 472,083 | -0.17(-0.40%) |
Apr 17, 2018 | 41.85 | 42.52 | 41.84 | 42.41 | 3,051,406 | +0.88(+2.13%) |
Apr 16, 2018 | 41.50 | 41.69 | 41.24 | 41.53 | 441,503 | +0.30(+0.72%) |
Apr 13, 2018 | 41.69 | 41.69 | 41.04 | 41.23 | 1,150,153 | -0.17(-0.42%) |
Apr 12, 2018 | 41.16 | 41.57 | 41.12 | 41.41 | 1,431,398 | +0.53(+1.30%) |
Apr 11, 2018 | 40.75 | 41.23 | 40.75 | 40.87 | 1,193,809 | -0.14(-0.34%) |
Apr 10, 2018 | 40.64 | 41.20 | 40.44 | 41.01 | 802,857 | +1.01(+2.53%) |
Apr 09, 2018 | 40.07 | 40.83 | 39.97 | 40.00 | 632,810 | +0.29(+0.73%) |
Apr 06, 2018 | 40.25 | 40.65 | 39.55 | 39.71 | 1,020,368 | -0.97(-2.38%) |
Apr 05, 2018 | 40.94 | 41.02 | 40.43 | 40.68 | 2,324,161 | +0.10(+0.25%) |
Apr 04, 2018 | 39.15 | 40.69 | 39.10 | 40.58 | 1,072,672 | +0.61(+1.53%) |
Apr 03, 2018 | 39.87 | 40.08 | 39.28 | 39.96 | 1,752,055 | +0.41(+1.04%) |
Apr 02, 2018 | 40.34 | 40.57 | 39.12 | 39.55 | 3,048,629 | -1.04(-2.55%) |
Mar 29, 2018 | 40.59 | 40.59 | 40.59 | 0 | +0.87(+2.19%) | |
Mar 28, 2018 | 40.00 | 40.40 | 39.54 | 39.72 | 1,683,456 | -0.40(-1.00%) |
Mar 27, 2018 | 41.90 | 41.90 | 39.81 | 40.12 | 1,374,220 | -1.49(-3.58%) |
Mar 26, 2018 | 40.84 | 41.65 | 40.24 | 41.61 | 1,316,744 | +1.63(+4.09%) |
Mar 23, 2018 | 41.08 | 41.23 | 39.97 | 39.98 | 2,129,108 | -1.11(-2.70%) |
Mar 22, 2018 | 41.65 | 41.94 | 41.08 | 41.09 | 3,513,092 | -1.11(-2.64%) |
Mar 21, 2018 | 42.27 | 42.73 | 42.06 | 42.20 | 1,467,408 | -0.20(-0.47%) |
Mar 20, 2018 | 42.30 | 42.57 | 42.14 | 42.40 | 619,200 | -0.05(-0.12%) |
Mar 19, 2018 | 42.96 | 42.96 | 42.08 | 42.45 | 1,428,926 | -0.94(-2.16%) |
Mar 16, 2018 | 43.55 | 43.66 | 43.37 | 43.39 | 326,102 | -0.07(-0.16%) |
Mar 15, 2018 | 43.48 | 43.71 | 43.26 | 43.46 | 546,167 | +0.01(+0.03%) |
Mar 14, 2018 | 43.66 | 43.70 | 43.27 | 43.45 | 861,787 | +0.00(+0.00%) |
Mar 13, 2018 | 44.25 | 44.41 | 43.30 | 43.45 | 666,702 | -0.60(-1.37%) |
Mar 12, 2018 | 43.99 | 44.22 | 43.88 | 44.05 | 825,199 | +0.23(+0.52%) |
Mar 09, 2018 | 43.31 | 43.85 | 43.28 | 43.83 | 485,471 | +0.82(+1.90%) |
Mar 08, 2018 | 42.98 | 43.07 | 42.76 | 43.01 | 416,100 | +0.16(+0.38%) |
Mar 07, 2018 | 42.88 | 42.84 | 370,522 | +0.28(+0.65%) | ||
Mar 06, 2018 | 42.60 | 42.75 | 42.38 | 42.57 | 542,396 | +0.17(+0.40%) |
Mar 05, 2018 | 41.75 | 42.54 | 41.67 | 42.40 | 711,662 | +0.43(+1.02%) |
Mar 02, 2018 | 41.01 | 42.04 | 40.89 | 41.97 | 941,532 | +0.47(+1.13%) |