Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 41.59 | 41.59 | 40.78 | 41.00 | 683,180 | -0.89(-2.13%) |
May 30, 2018 | 41.43 | 42.02 | 41.18 | 41.89 | 634,216 | +1.08(+2.63%) |
May 29, 2018 | 41.40 | 41.72 | 40.40 | 40.82 | 683,169 | -1.30(-3.08%) |
May 25, 2018 | 42.12 | 42.12 | 42.12 | 0 | -0.22(-0.53%) | |
May 24, 2018 | 42.47 | 42.49 | 41.60 | 42.34 | 454,716 | -0.25(-0.58%) |
May 23, 2018 | 41.88 | 42.60 | 41.84 | 42.59 | 620,846 | +0.15(+0.36%) |
May 22, 2018 | 43.21 | 43.21 | 42.34 | 42.44 | 629,800 | -0.57(-1.34%) |
May 21, 2018 | 42.79 | 43.27 | 42.77 | 43.01 | 754,462 | +1.00(+2.37%) |
May 18, 2018 | 42.07 | 42.23 | 41.87 | 42.01 | 514,151 | -0.01(-0.02%) |
May 17, 2018 | 42.02 | 42.45 | 41.76 | 42.02 | 959,806 | -0.12(-0.29%) |
May 16, 2018 | 41.89 | 42.25 | 41.82 | 42.14 | 370,739 | +0.24(+0.58%) |
May 15, 2018 | 42.22 | 42.23 | 41.66 | 41.90 | 1,113,878 | -0.66(-1.56%) |
May 14, 2018 | 42.68 | 42.91 | 42.46 | 42.56 | 615,256 | +0.22(+0.52%) |
May 11, 2018 | 42.12 | 42.50 | 41.97 | 42.34 | 762,159 | +0.30(+0.71%) |
May 10, 2018 | 41.56 | 42.21 | 41.48 | 42.04 | 893,225 | +0.74(+1.78%) |
May 09, 2018 | 40.94 | 41.45 | 40.58 | 41.31 | 679,851 | +0.66(+1.62%) |
May 08, 2018 | 40.57 | 40.84 | 40.14 | 40.65 | 780,228 | +0.00(+0.01%) |
May 07, 2018 | 40.69 | 41.08 | 40.36 | 40.65 | 880,000 | +0.29(+0.71%) |
May 04, 2018 | 38.89 | 40.58 | 38.82 | 40.36 | 933,099 | +1.12(+2.86%) |
May 03, 2018 | 38.82 | 39.47 | 37.94 | 39.24 | 1,923,542 | +0.00(+0.01%) |
May 02, 2018 | 39.70 | 40.10 | 39.14 | 39.23 | 698,595 | -0.57(-1.44%) |
May 01, 2018 | 39.84 | 39.85 | 38.88 | 39.80 | 1,369,805 | -0.28(-0.69%) |
Apr 30, 2018 | 40.90 | 41.17 | 40.08 | 40.08 | 544,708 | -0.46(-1.13%) |
Apr 27, 2018 | 40.56 | 40.70 | 40.18 | 40.54 | 438,741 | -0.04(-0.10%) |
Apr 26, 2018 | 40.10 | 40.85 | 39.95 | 40.58 | 794,958 | +0.78(+1.96%) |
Apr 25, 2018 | 39.75 | 40.02 | 38.96 | 39.80 | 1,483,209 | +0.16(+0.40%) |
Apr 24, 2018 | 41.45 | 41.45 | 38.98 | 39.64 | 1,524,547 | -1.39(-3.38%) |
Apr 23, 2018 | 41.29 | 41.32 | 40.65 | 41.02 | 716,766 | -0.06(-0.14%) |
Apr 20, 2018 | 41.78 | 41.81 | 40.81 | 41.08 | 902,610 | -0.70(-1.68%) |
Apr 19, 2018 | 41.83 | 42.10 | 41.41 | 41.79 | 773,287 | -0.28(-0.66%) |
Apr 18, 2018 | 42.23 | 42.34 | 41.95 | 42.06 | 385,327 | -0.14(-0.33%) |
Apr 17, 2018 | 42.30 | 42.44 | 42.02 | 42.20 | 953,274 | +0.71(+1.71%) |
Apr 16, 2018 | 41.36 | 41.81 | 41.17 | 41.49 | 746,053 | +0.72(+1.77%) |
Apr 13, 2018 | 41.82 | 41.82 | 40.38 | 40.77 | 1,300,673 | -0.42(-1.02%) |
Apr 12, 2018 | 40.84 | 41.53 | 40.75 | 41.19 | 956,671 | +0.97(+2.41%) |
Apr 11, 2018 | 40.29 | 40.80 | 40.09 | 40.22 | 755,902 | -0.75(-1.82%) |
Apr 10, 2018 | 40.77 | 41.28 | 40.36 | 40.97 | 1,361,084 | +1.42(+3.58%) |
Apr 09, 2018 | 40.04 | 40.83 | 39.46 | 39.55 | 1,303,055 | +0.03(+0.08%) |
Apr 06, 2018 | 40.41 | 41.06 | 38.71 | 39.52 | 1,553,927 | -1.76(-4.26%) |
Apr 05, 2018 | 40.89 | 41.69 | 40.81 | 41.28 | 1,219,790 | +0.81(+2.01%) |
Apr 04, 2018 | 38.02 | 40.64 | 37.99 | 40.46 | 1,504,019 | +0.72(+1.81%) |
Apr 03, 2018 | 38.76 | 39.76 | 38.53 | 39.74 | 1,143,701 | +1.31(+3.42%) |
Apr 02, 2018 | 39.85 | 40.04 | 37.48 | 38.43 | 2,096,201 | -1.81(-4.51%) |
Mar 29, 2018 | 40.24 | 40.24 | 40.24 | 0 | +1.11(+2.85%) | |
Mar 28, 2018 | 39.38 | 39.94 | 38.78 | 39.13 | 1,240,801 | -0.08(-0.21%) |
Mar 27, 2018 | 40.78 | 41.17 | 38.70 | 39.21 | 1,388,453 | -1.15(-2.84%) |
Mar 26, 2018 | 39.42 | 40.46 | 38.85 | 40.36 | 999,555 | +2.14(+5.59%) |
Mar 23, 2018 | 39.83 | 40.09 | 38.12 | 38.22 | 1,723,959 | -1.47(-3.70%) |
Mar 22, 2018 | 41.11 | 41.53 | 39.55 | 39.69 | 1,525,272 | -2.39(-5.68%) |
Mar 21, 2018 | 42.24 | 43.11 | 42.00 | 42.08 | 670,367 | -0.16(-0.38%) |
Mar 20, 2018 | 41.98 | 42.46 | 41.98 | 42.24 | 601,966 | +0.37(+0.88%) |
Mar 19, 2018 | 42.59 | 42.66 | 41.31 | 41.87 | 848,497 | -1.08(-2.52%) |
Mar 16, 2018 | 42.85 | 43.30 | 42.72 | 42.96 | 468,005 | +0.17(+0.41%) |
Mar 15, 2018 | 42.74 | 43.38 | 42.37 | 42.78 | 1,037,912 | +0.40(+0.95%) |
Mar 14, 2018 | 43.63 | 43.68 | 42.07 | 42.38 | 1,208,398 | -0.84(-1.95%) |
Mar 13, 2018 | 44.22 | 44.51 | 43.02 | 43.22 | 1,147,571 | -0.64(-1.45%) |
Mar 12, 2018 | 44.57 | 44.78 | 43.73 | 43.86 | 1,289,255 | -0.54(-1.21%) |
Mar 09, 2018 | 43.46 | 44.39 | 43.28 | 44.39 | 1,372,324 | +1.52(+3.54%) |
Mar 08, 2018 | 42.89 | 43.06 | 42.21 | 42.87 | 1,023,860 | +0.33(+0.78%) |
Mar 07, 2018 | 42.66 | 41.62 | 42.54 | 948,308 | -0.25(-0.57%) | |
Mar 06, 2018 | 43.24 | 43.25 | 42.18 | 42.79 | 1,293,794 | -0.01(-0.02%) |
Mar 05, 2018 | 41.14 | 43.04 | 41.10 | 42.79 | 1,466,374 | +1.18(+2.83%) |
Mar 02, 2018 | 40.94 | 41.79 | 40.54 | 41.62 | 1,782,933 | -0.24(-0.58%) |