Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 39.42 | 39.51 | 39.05 | 39.21 | 5,697,933 | -0.44(-1.10%) |
May 30, 2018 | 39.16 | 39.90 | 39.05 | 39.65 | 4,482,897 | +0.86(+2.22%) |
May 29, 2018 | 39.19 | 39.28 | 38.52 | 38.79 | 5,288,048 | -0.67(-1.70%) |
May 25, 2018 | 39.46 | 39.46 | 39.46 | 0 | +0.03(+0.07%) | |
May 24, 2018 | 39.46 | 39.55 | 39.12 | 39.43 | 2,819,229 | +0.00(+0.00%) |
May 23, 2018 | 39.52 | 39.62 | 39.26 | 39.43 | 4,332,498 | -0.23(-0.59%) |
May 22, 2018 | 39.61 | 39.77 | 39.51 | 39.67 | 2,887,280 | +0.08(+0.20%) |
May 21, 2018 | 39.47 | 39.64 | 39.38 | 39.59 | 2,781,472 | +0.31(+0.79%) |
May 18, 2018 | 39.54 | 39.54 | 39.18 | 39.28 | 3,526,487 | -0.12(-0.31%) |
May 17, 2018 | 39.29 | 39.45 | 39.20 | 39.40 | 3,351,309 | +0.10(+0.26%) |
May 16, 2018 | 39.00 | 39.51 | 38.88 | 39.29 | 2,977,758 | +0.27(+0.69%) |
May 15, 2018 | 39.15 | 39.41 | 38.89 | 39.03 | 3,273,324 | -0.12(-0.31%) |
May 14, 2018 | 39.16 | 39.39 | 39.00 | 39.15 | 2,201,435 | +0.01(+0.02%) |
May 11, 2018 | 39.23 | 39.38 | 39.00 | 39.14 | 2,966,634 | -0.10(-0.26%) |
May 10, 2018 | 38.84 | 39.34 | 38.68 | 39.24 | 3,326,381 | +0.52(+1.34%) |
May 09, 2018 | 38.88 | 38.92 | 38.36 | 38.72 | 2,910,196 | -0.06(-0.16%) |
May 08, 2018 | 38.69 | 38.94 | 38.55 | 38.78 | 3,207,424 | +0.20(+0.52%) |
May 07, 2018 | 38.78 | 38.79 | 38.34 | 38.59 | 3,679,781 | -0.19(-0.49%) |
May 04, 2018 | 38.28 | 38.86 | 38.16 | 38.78 | 3,593,252 | +0.31(+0.81%) |
May 03, 2018 | 38.73 | 38.77 | 38.13 | 38.46 | 4,787,439 | -0.52(-1.33%) |
May 02, 2018 | 39.21 | 39.38 | 38.93 | 38.98 | 7,914,467 | -0.30(-0.77%) |
May 01, 2018 | 39.16 | 39.37 | 38.94 | 39.29 | 3,372,493 | -0.15(-0.37%) |
Apr 30, 2018 | 39.81 | 39.97 | 39.40 | 39.43 | 3,999,377 | -0.28(-0.70%) |
Apr 27, 2018 | 39.42 | 39.80 | 39.35 | 39.71 | 2,565,738 | +0.18(+0.46%) |
Apr 26, 2018 | 39.39 | 39.97 | 39.16 | 39.53 | 4,916,095 | +0.23(+0.59%) |
Apr 25, 2018 | 39.11 | 39.39 | 38.70 | 39.29 | 3,891,768 | +0.21(+0.53%) |
Apr 24, 2018 | 39.29 | 39.42 | 38.77 | 39.09 | 2,531,960 | -0.11(-0.29%) |
Apr 23, 2018 | 39.25 | 39.45 | 39.04 | 39.20 | 2,177,759 | +0.02(+0.04%) |
Apr 20, 2018 | 39.24 | 39.39 | 38.94 | 39.18 | 5,005,759 | +0.04(+0.11%) |
Apr 19, 2018 | 38.94 | 39.18 | 38.90 | 39.14 | 2,912,411 | +0.18(+0.47%) |
Apr 18, 2018 | 39.21 | 39.25 | 38.95 | 38.96 | 4,306,419 | -0.14(-0.35%) |
Apr 17, 2018 | 38.94 | 39.18 | 38.76 | 39.10 | 5,053,381 | +0.35(+0.92%) |
Apr 16, 2018 | 38.84 | 39.04 | 38.67 | 38.74 | 3,398,459 | +0.18(+0.47%) |
Apr 13, 2018 | 38.86 | 39.00 | 38.43 | 38.56 | 2,401,946 | -0.08(-0.20%) |
Apr 12, 2018 | 38.51 | 38.83 | 38.46 | 38.64 | 2,721,329 | +0.40(+1.04%) |
Apr 11, 2018 | 38.15 | 38.46 | 37.94 | 38.24 | 2,680,147 | -0.16(-0.43%) |
Apr 10, 2018 | 38.23 | 38.59 | 38.10 | 38.40 | 2,786,419 | +0.68(+1.81%) |
Apr 09, 2018 | 37.77 | 38.26 | 37.54 | 37.72 | 3,797,181 | +0.19(+0.51%) |
Apr 06, 2018 | 37.63 | 38.18 | 37.27 | 37.53 | 4,126,495 | -0.29(-0.75%) |
Apr 05, 2018 | 38.50 | 38.50 | 37.78 | 37.81 | 8,118,340 | -0.47(-1.22%) |
Apr 04, 2018 | 37.33 | 38.34 | 37.31 | 38.28 | 4,272,760 | +0.48(+1.26%) |
Apr 03, 2018 | 37.50 | 37.88 | 37.35 | 37.81 | 6,029,244 | +0.62(+1.68%) |
Apr 02, 2018 | 37.94 | 38.14 | 36.71 | 37.18 | 3,710,545 | -0.68(-1.81%) |
Mar 29, 2018 | 37.87 | 37.87 | 37.87 | 0 | +0.18(+0.48%) | |
Mar 28, 2018 | 37.66 | 38.01 | 37.35 | 37.69 | 5,457,207 | +0.06(+0.16%) |
Mar 27, 2018 | 37.91 | 38.10 | 37.38 | 37.62 | 9,368,829 | -0.53(-1.38%) |
Mar 26, 2018 | 38.01 | 38.27 | 37.69 | 38.15 | 3,987,284 | +0.64(+1.71%) |
Mar 23, 2018 | 38.49 | 38.70 | 37.41 | 37.51 | 4,886,205 | -0.88(-2.30%) |
Mar 22, 2018 | 38.91 | 39.14 | 38.38 | 38.39 | 6,356,517 | -0.87(-2.20%) |
Mar 21, 2018 | 39.37 | 39.58 | 39.15 | 39.26 | 5,642,994 | -0.05(-0.13%) |
Mar 20, 2018 | 38.84 | 39.40 | 38.78 | 39.31 | 5,540,420 | +0.63(+1.63%) |
Mar 19, 2018 | 39.31 | 39.39 | 38.34 | 38.68 | 5,776,829 | -0.47(-1.20%) |
Mar 16, 2018 | 39.05 | 39.24 | 38.88 | 39.15 | 9,353,955 | +0.20(+0.52%) |
Mar 15, 2018 | 39.11 | 39.26 | 38.92 | 38.95 | 4,060,006 | -0.08(-0.21%) |
Mar 14, 2018 | 39.31 | 39.39 | 38.93 | 39.03 | 4,684,063 | -0.23(-0.59%) |
Mar 13, 2018 | 39.49 | 39.70 | 39.16 | 39.26 | 5,830,744 | -0.03(-0.09%) |
Mar 12, 2018 | 39.60 | 39.61 | 39.17 | 39.30 | 3,982,216 | -0.37(-0.93%) |
Mar 09, 2018 | 38.97 | 39.68 | 38.94 | 39.67 | 4,176,297 | +0.73(+1.88%) |
Mar 08, 2018 | 38.55 | 38.95 | 38.46 | 38.94 | 3,730,676 | +0.53(+1.37%) |
Mar 07, 2018 | 38.49 | 38.41 | 7,081,838 | -0.00(-0.01%) | ||
Mar 06, 2018 | 38.34 | 38.46 | 37.87 | 38.41 | 3,785,240 | +0.23(+0.60%) |
Mar 05, 2018 | 37.69 | 38.47 | 37.63 | 38.18 | 4,600,927 | +0.32(+0.85%) |
Mar 02, 2018 | 37.82 | 37.98 | 37.34 | 37.86 | 5,892,891 | -0.06(-0.17%) |