Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 39.69 | 40.04 | 39.24 | 39.58 | 4,390,144 | -0.43(-1.07%) |
May 30, 2018 | 39.84 | 40.52 | 39.72 | 40.01 | 2,341,898 | +0.54(+1.36%) |
May 29, 2018 | 38.79 | 39.54 | 38.68 | 39.48 | 2,132,954 | +0.05(+0.12%) |
May 25, 2018 | 39.43 | 39.43 | 39.43 | 0 | -1.00(-2.48%) | |
May 24, 2018 | 40.50 | 40.69 | 40.14 | 40.43 | 3,529,330 | -0.56(-1.38%) |
May 23, 2018 | 41.16 | 41.67 | 40.65 | 41.00 | 3,951,633 | -0.75(-1.81%) |
May 22, 2018 | 42.06 | 43.08 | 41.58 | 41.75 | 5,239,758 | -0.40(-0.95%) |
May 21, 2018 | 41.62 | 42.23 | 41.42 | 42.15 | 3,229,032 | +0.66(+1.59%) |
May 18, 2018 | 40.99 | 41.50 | 40.69 | 41.49 | 3,488,361 | +0.47(+1.14%) |
May 17, 2018 | 40.43 | 41.37 | 40.32 | 41.02 | 3,461,412 | +0.73(+1.80%) |
May 16, 2018 | 39.63 | 40.37 | 39.46 | 40.30 | 3,019,757 | +0.75(+1.88%) |
May 15, 2018 | 39.21 | 39.58 | 38.53 | 39.55 | 2,209,629 | +0.32(+0.80%) |
May 14, 2018 | 38.99 | 39.50 | 38.99 | 39.24 | 1,594,485 | +0.39(+1.01%) |
May 11, 2018 | 38.90 | 39.06 | 38.60 | 38.85 | 2,045,048 | +0.04(+0.10%) |
May 10, 2018 | 38.77 | 39.04 | 38.51 | 38.81 | 3,019,448 | +0.23(+0.59%) |
May 09, 2018 | 37.80 | 38.77 | 37.77 | 38.58 | 3,311,617 | +1.19(+3.20%) |
May 08, 2018 | 37.05 | 37.49 | 36.45 | 37.38 | 1,736,500 | +0.50(+1.35%) |
May 07, 2018 | 36.97 | 37.91 | 36.74 | 36.89 | 2,621,305 | +0.10(+0.26%) |
May 04, 2018 | 36.43 | 37.01 | 36.34 | 36.79 | 1,793,886 | +0.11(+0.31%) |
May 03, 2018 | 36.71 | 36.75 | 35.97 | 36.68 | 1,967,065 | -0.04(-0.10%) |
May 02, 2018 | 36.54 | 37.17 | 36.54 | 36.71 | 3,463,454 | -0.09(-0.23%) |
May 01, 2018 | 36.77 | 36.94 | 36.35 | 36.80 | 2,437,567 | -0.15(-0.41%) |
Apr 30, 2018 | 36.82 | 37.51 | 36.80 | 36.95 | 2,978,563 | -0.18(-0.49%) |
Apr 27, 2018 | 36.63 | 37.63 | 35.84 | 37.13 | 4,733,731 | +0.22(+0.60%) |
Apr 26, 2018 | 36.75 | 37.24 | 36.48 | 36.92 | 2,239,074 | +0.33(+0.91%) |
Apr 25, 2018 | 36.18 | 36.65 | 35.84 | 36.58 | 2,127,451 | +0.30(+0.82%) |
Apr 24, 2018 | 36.83 | 37.32 | 35.99 | 36.28 | 2,088,325 | -0.39(-1.07%) |
Apr 23, 2018 | 36.40 | 36.68 | 36.06 | 36.68 | 2,159,594 | +0.12(+0.34%) |
Apr 20, 2018 | 36.79 | 36.79 | 35.92 | 36.55 | 3,842,252 | -0.32(-0.86%) |
Apr 19, 2018 | 36.33 | 37.01 | 35.72 | 36.87 | 4,077,256 | +0.25(+0.68%) |
Apr 18, 2018 | 36.39 | 37.16 | 36.39 | 36.62 | 5,216,294 | +0.70(+1.94%) |
Apr 17, 2018 | 36.09 | 36.09 | 35.25 | 35.92 | 6,011,621 | -0.37(-1.03%) |
Apr 16, 2018 | 37.02 | 37.27 | 36.14 | 36.29 | 8,330,230 | -2.81(-7.18%) |
Apr 13, 2018 | 39.03 | 39.54 | 38.85 | 39.10 | 2,933,986 | +0.27(+0.69%) |
Apr 12, 2018 | 37.85 | 39.10 | 37.78 | 38.84 | 5,220,573 | +1.16(+3.07%) |
Apr 11, 2018 | 36.39 | 37.80 | 36.25 | 37.68 | 3,858,712 | +1.29(+3.54%) |
Apr 10, 2018 | 35.26 | 36.65 | 35.26 | 36.39 | 5,678,354 | +1.75(+5.05%) |
Apr 09, 2018 | 35.51 | 35.52 | 34.62 | 34.64 | 3,106,025 | -0.71(-2.00%) |
Apr 06, 2018 | 35.23 | 35.54 | 34.94 | 35.35 | 4,892,383 | -0.23(-0.64%) |
Apr 05, 2018 | 35.05 | 36.19 | 35.05 | 35.58 | 3,062,701 | +0.64(+1.83%) |
Apr 04, 2018 | 34.33 | 35.03 | 33.89 | 34.94 | 2,121,606 | -0.10(-0.27%) |
Apr 03, 2018 | 34.51 | 35.05 | 33.96 | 35.03 | 2,122,435 | +0.75(+2.17%) |
Apr 02, 2018 | 34.99 | 35.15 | 33.55 | 34.29 | 2,747,828 | -0.89(-2.53%) |
Mar 29, 2018 | 35.18 | 35.18 | 35.18 | 0 | +0.84(+2.45%) | |
Mar 28, 2018 | 35.28 | 35.39 | 34.22 | 34.34 | 2,553,380 | -0.95(-2.68%) |
Mar 27, 2018 | 36.24 | 36.38 | 35.02 | 35.28 | 2,770,700 | -0.94(-2.59%) |
Mar 26, 2018 | 36.00 | 36.27 | 35.19 | 36.22 | 1,896,027 | +0.69(+1.94%) |
Mar 23, 2018 | 35.80 | 36.43 | 35.50 | 35.53 | 2,940,362 | +0.00(+0.00%) |
Mar 22, 2018 | 35.84 | 36.25 | 35.48 | 35.53 | 2,639,769 | -0.82(-2.26%) |
Mar 21, 2018 | 35.39 | 36.63 | 35.20 | 36.35 | 2,680,823 | +1.19(+3.40%) |
Mar 20, 2018 | 35.00 | 35.49 | 34.95 | 35.16 | 1,960,458 | +0.40(+1.15%) |
Mar 19, 2018 | 35.16 | 35.28 | 34.44 | 34.76 | 2,925,620 | -0.50(-1.41%) |
Mar 16, 2018 | 34.74 | 35.48 | 34.58 | 35.25 | 4,608,775 | +0.60(+1.74%) |
Mar 15, 2018 | 35.80 | 35.84 | 34.47 | 34.65 | 2,686,206 | -1.03(-2.89%) |
Mar 14, 2018 | 35.74 | 35.95 | 35.60 | 35.68 | 2,775,327 | +0.08(+0.21%) |
Mar 13, 2018 | 36.02 | 36.17 | 35.38 | 35.61 | 2,403,759 | -0.28(-0.77%) |
Mar 12, 2018 | 35.98 | 36.16 | 35.53 | 35.88 | 2,660,227 | -0.11(-0.32%) |
Mar 09, 2018 | 35.29 | 36.24 | 35.19 | 36.00 | 3,091,792 | +1.03(+2.95%) |
Mar 08, 2018 | 34.88 | 35.02 | 34.37 | 34.97 | 2,358,933 | +0.12(+0.36%) |
Mar 07, 2018 | 34.99 | 34.19 | 34.84 | 2,466,699 | -0.18(-0.52%) | |
Mar 06, 2018 | 34.94 | 35.28 | 34.58 | 35.02 | 2,714,588 | +0.31(+0.91%) |
Mar 05, 2018 | 34.13 | 35.09 | 33.96 | 34.71 | 3,615,809 | +0.28(+0.80%) |
Mar 02, 2018 | 33.54 | 34.49 | 33.25 | 34.43 | 3,085,769 | +0.64(+1.89%) |