Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 37.85 | 37.91 | 37.20 | 37.37 | 4,690,892 | -0.48(-1.26%) |
May 30, 2018 | 37.57 | 37.88 | 37.29 | 37.85 | 3,636,308 | +0.42(+1.12%) |
May 29, 2018 | 37.88 | 37.98 | 37.32 | 37.43 | 4,763,806 | -0.65(-1.71%) |
May 25, 2018 | 38.08 | 38.08 | 38.08 | 0 | -0.22(-0.58%) | |
May 24, 2018 | 38.29 | 38.37 | 37.94 | 38.30 | 5,474,946 | +0.01(+0.02%) |
May 23, 2018 | 38.23 | 38.38 | 38.00 | 38.29 | 3,129,483 | -0.09(-0.24%) |
May 22, 2018 | 38.74 | 38.81 | 38.30 | 38.39 | 2,435,861 | -0.22(-0.58%) |
May 21, 2018 | 38.68 | 39.09 | 38.44 | 38.61 | 3,989,528 | +0.13(+0.33%) |
May 18, 2018 | 38.17 | 38.60 | 38.17 | 38.48 | 4,165,434 | +0.09(+0.25%) |
May 17, 2018 | 38.21 | 38.65 | 38.03 | 38.39 | 4,597,533 | +0.33(+0.88%) |
May 16, 2018 | 37.88 | 38.25 | 37.79 | 38.06 | 4,091,247 | +0.38(+1.01%) |
May 15, 2018 | 37.57 | 37.94 | 37.46 | 37.67 | 5,344,610 | -0.01(-0.02%) |
May 14, 2018 | 37.41 | 37.80 | 37.37 | 37.68 | 5,323,919 | +0.37(+1.00%) |
May 11, 2018 | 37.25 | 37.61 | 37.18 | 37.31 | 3,766,380 | +0.07(+0.18%) |
May 10, 2018 | 37.20 | 37.52 | 37.09 | 37.24 | 3,275,697 | +0.17(+0.46%) |
May 09, 2018 | 37.43 | 37.47 | 37.02 | 37.07 | 3,927,781 | -0.21(-0.57%) |
May 08, 2018 | 37.13 | 37.88 | 37.01 | 37.28 | 5,644,287 | +0.22(+0.59%) |
May 07, 2018 | 37.18 | 37.34 | 36.86 | 37.06 | 7,543,349 | -0.14(-0.39%) |
May 04, 2018 | 36.85 | 37.44 | 36.77 | 37.21 | 4,781,957 | +0.22(+0.60%) |
May 03, 2018 | 37.57 | 37.75 | 36.79 | 36.99 | 5,744,280 | -0.70(-1.87%) |
May 02, 2018 | 38.32 | 38.57 | 37.54 | 37.69 | 6,785,884 | -0.51(-1.33%) |
May 01, 2018 | 38.68 | 39.02 | 37.99 | 38.20 | 5,384,389 | -0.30(-0.77%) |
Apr 30, 2018 | 39.15 | 39.18 | 38.36 | 38.50 | 7,876,572 | -0.57(-1.45%) |
Apr 27, 2018 | 38.91 | 39.23 | 38.77 | 39.07 | 3,172,971 | +0.17(+0.44%) |
Apr 26, 2018 | 38.88 | 39.02 | 38.64 | 38.90 | 4,137,986 | +0.01(+0.02%) |
Apr 25, 2018 | 38.29 | 39.02 | 38.12 | 38.89 | 6,596,473 | +0.58(+1.51%) |
Apr 24, 2018 | 38.61 | 38.79 | 38.06 | 38.31 | 4,232,159 | -0.28(-0.73%) |
Apr 23, 2018 | 38.65 | 38.70 | 38.35 | 38.59 | 4,860,300 | -0.01(-0.02%) |
Apr 20, 2018 | 38.99 | 39.24 | 38.24 | 38.60 | 5,166,475 | -0.25(-0.63%) |
Apr 19, 2018 | 38.73 | 39.09 | 38.58 | 38.85 | 3,948,100 | +0.12(+0.31%) |
Apr 18, 2018 | 38.84 | 38.84 | 38.53 | 38.73 | 2,772,090 | -0.03(-0.09%) |
Apr 17, 2018 | 38.75 | 38.81 | 38.46 | 38.76 | 2,972,111 | +0.19(+0.48%) |
Apr 16, 2018 | 38.60 | 38.75 | 38.40 | 38.57 | 3,314,130 | +0.23(+0.60%) |
Apr 13, 2018 | 38.46 | 38.55 | 38.09 | 38.35 | 3,663,662 | -0.08(-0.22%) |
Apr 12, 2018 | 37.61 | 38.52 | 37.51 | 38.43 | 5,874,202 | +0.99(+2.65%) |
Apr 11, 2018 | 37.29 | 37.64 | 37.26 | 37.44 | 2,037,353 | -0.01(-0.02%) |
Apr 10, 2018 | 37.84 | 38.00 | 37.22 | 37.45 | 5,288,457 | -0.07(-0.18%) |
Apr 09, 2018 | 37.84 | 38.06 | 37.47 | 37.51 | 3,931,853 | -0.09(-0.25%) |
Apr 06, 2018 | 37.50 | 37.96 | 37.30 | 37.61 | 7,600,640 | -0.08(-0.22%) |
Apr 05, 2018 | 37.57 | 37.95 | 37.27 | 37.69 | 6,643,902 | +0.45(+1.21%) |
Apr 04, 2018 | 36.12 | 37.41 | 36.02 | 37.24 | 8,146,345 | +0.66(+1.81%) |
Apr 03, 2018 | 36.03 | 36.86 | 35.88 | 36.58 | 4,387,351 | +0.72(+2.01%) |
Apr 02, 2018 | 36.76 | 36.86 | 35.55 | 35.86 | 3,559,997 | -0.93(-2.54%) |
Mar 29, 2018 | 36.79 | 36.79 | 36.79 | 0 | +0.48(+1.33%) | |
Mar 28, 2018 | 36.27 | 36.56 | 36.05 | 36.31 | 4,917,727 | -0.06(-0.16%) |
Mar 27, 2018 | 36.45 | 36.99 | 36.26 | 36.37 | 5,109,083 | +0.03(+0.09%) |
Mar 26, 2018 | 35.91 | 36.39 | 35.77 | 36.33 | 3,033,894 | +0.66(+1.85%) |
Mar 23, 2018 | 35.63 | 36.27 | 35.62 | 35.67 | 5,256,541 | +0.09(+0.26%) |
Mar 22, 2018 | 36.01 | 36.35 | 35.52 | 35.58 | 3,118,469 | -0.58(-1.60%) |
Mar 21, 2018 | 36.27 | 36.47 | 35.89 | 36.16 | 3,628,619 | -0.30(-0.81%) |
Mar 20, 2018 | 36.60 | 36.70 | 36.14 | 36.45 | 2,515,159 | -0.08(-0.21%) |
Mar 19, 2018 | 36.92 | 37.04 | 36.42 | 36.53 | 5,033,929 | -0.37(-1.01%) |
Mar 16, 2018 | 36.78 | 37.23 | 36.48 | 36.90 | 11,895,005 | +0.20(+0.55%) |
Mar 15, 2018 | 37.12 | 37.25 | 36.44 | 36.70 | 3,855,668 | -0.43(-1.17%) |
Mar 14, 2018 | 37.58 | 37.58 | 36.94 | 37.13 | 3,852,501 | -0.40(-1.06%) |
Mar 13, 2018 | 37.81 | 38.11 | 37.40 | 37.53 | 3,946,320 | -0.25(-0.65%) |
Mar 12, 2018 | 37.23 | 38.17 | 37.19 | 37.78 | 8,768,516 | +1.04(+2.84%) |
Mar 09, 2018 | 36.89 | 37.12 | 36.36 | 36.73 | 5,536,117 | +0.01(+0.02%) |
Mar 08, 2018 | 36.54 | 36.73 | 36.21 | 36.72 | 3,105,259 | +0.22(+0.60%) |
Mar 07, 2018 | 36.82 | 36.50 | 3,990,086 | -0.08(-0.21%) | ||
Mar 06, 2018 | 36.80 | 36.07 | 36.58 | 3,270,353 | +0.34(+0.94%) | |
Mar 05, 2018 | 35.54 | 36.35 | 35.43 | 36.24 | 5,547,291 | +0.44(+1.23%) |
Mar 02, 2018 | 34.96 | 35.84 | 34.96 | 35.80 | 4,791,686 | +0.81(+2.30%) |