Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 43.47 | 43.81 | 42.63 | 42.95 | 665,839 | -0.38(-0.88%) |
May 30, 2018 | 42.90 | 43.63 | 42.86 | 43.34 | 535,157 | +0.67(+1.58%) |
May 29, 2018 | 42.71 | 43.11 | 42.45 | 42.66 | 307,913 | -0.48(-1.12%) |
May 25, 2018 | 43.14 | 43.14 | 43.14 | 0 | -0.14(-0.32%) | |
May 24, 2018 | 43.22 | 43.42 | 42.95 | 43.28 | 390,723 | -0.04(-0.08%) |
May 23, 2018 | 43.17 | 43.63 | 42.91 | 43.32 | 659,872 | -0.05(-0.13%) |
May 22, 2018 | 44.02 | 44.22 | 43.35 | 43.37 | 334,382 | -0.56(-1.26%) |
May 21, 2018 | 43.62 | 44.09 | 43.61 | 43.93 | 462,174 | +0.60(+1.39%) |
May 18, 2018 | 43.15 | 43.47 | 43.14 | 43.33 | 336,712 | +0.19(+0.44%) |
May 17, 2018 | 43.15 | 43.62 | 43.10 | 43.13 | 371,613 | -0.02(-0.04%) |
May 16, 2018 | 43.20 | 43.34 | 42.98 | 43.15 | 334,096 | +0.04(+0.08%) |
May 15, 2018 | 42.66 | 43.13 | 42.57 | 43.12 | 225,853 | +0.24(+0.55%) |
May 14, 2018 | 43.11 | 43.22 | 42.74 | 42.88 | 405,358 | -0.23(-0.53%) |
May 11, 2018 | 42.86 | 43.14 | 42.75 | 43.11 | 289,975 | +0.33(+0.77%) |
May 10, 2018 | 42.77 | 43.12 | 42.72 | 42.78 | 320,694 | +0.09(+0.21%) |
May 09, 2018 | 42.55 | 42.72 | 42.26 | 42.69 | 308,369 | +0.31(+0.73%) |
May 08, 2018 | 42.12 | 42.49 | 42.10 | 42.38 | 319,391 | +0.23(+0.54%) |
May 07, 2018 | 41.31 | 42.25 | 41.27 | 42.15 | 637,614 | +0.95(+2.30%) |
May 04, 2018 | 40.30 | 41.41 | 40.19 | 41.21 | 188,818 | +0.74(+1.82%) |
May 03, 2018 | 40.35 | 40.71 | 39.81 | 40.47 | 577,953 | +0.01(+0.02%) |
May 02, 2018 | 40.33 | 40.92 | 40.26 | 40.46 | 644,320 | +0.12(+0.29%) |
May 01, 2018 | 40.09 | 40.34 | 39.73 | 40.34 | 448,971 | +0.06(+0.16%) |
Apr 30, 2018 | 41.13 | 41.30 | 40.26 | 40.28 | 780,159 | -0.79(-1.93%) |
Apr 27, 2018 | 40.95 | 41.22 | 40.61 | 41.07 | 335,685 | +0.04(+0.09%) |
Apr 26, 2018 | 41.13 | 41.31 | 40.66 | 41.03 | 477,590 | +0.00(+0.00%) |
Apr 25, 2018 | 40.79 | 41.29 | 40.61 | 41.03 | 491,382 | +0.15(+0.38%) |
Apr 24, 2018 | 41.70 | 41.75 | 40.45 | 40.88 | 834,872 | -0.54(-1.30%) |
Apr 23, 2018 | 41.62 | 41.81 | 41.32 | 41.41 | 358,768 | -0.04(-0.09%) |
Apr 20, 2018 | 41.46 | 41.56 | 41.25 | 41.45 | 253,016 | +0.01(+0.02%) |
Apr 19, 2018 | 41.51 | 41.63 | 41.09 | 41.44 | 201,780 | -0.15(-0.37%) |
Apr 18, 2018 | 41.47 | 41.87 | 41.30 | 41.60 | 633,374 | +0.28(+0.68%) |
Apr 17, 2018 | 41.27 | 41.52 | 41.15 | 41.31 | 270,485 | +0.24(+0.58%) |
Apr 16, 2018 | 40.85 | 41.16 | 40.58 | 41.08 | 193,661 | +0.55(+1.35%) |
Apr 13, 2018 | 40.78 | 40.78 | 40.37 | 40.53 | 392,663 | +0.01(+0.02%) |
Apr 12, 2018 | 40.55 | 40.69 | 40.30 | 40.52 | 299,761 | +0.15(+0.38%) |
Apr 11, 2018 | 40.28 | 40.44 | 40.04 | 40.37 | 462,990 | -0.19(-0.47%) |
Apr 10, 2018 | 40.40 | 40.83 | 40.20 | 40.56 | 345,294 | +0.74(+1.85%) |
Apr 09, 2018 | 40.28 | 40.30 | 39.81 | 39.82 | 348,730 | -0.15(-0.39%) |
Apr 06, 2018 | 40.40 | 40.74 | 39.72 | 39.98 | 749,295 | -0.79(-1.94%) |
Apr 05, 2018 | 40.50 | 40.91 | 40.40 | 40.77 | 602,696 | +0.39(+0.97%) |
Apr 04, 2018 | 39.48 | 40.46 | 39.45 | 40.38 | 858,601 | +0.22(+0.54%) |
Apr 03, 2018 | 39.94 | 40.37 | 39.79 | 40.16 | 875,480 | +0.45(+1.12%) |
Apr 02, 2018 | 40.76 | 40.93 | 39.45 | 39.71 | 467,609 | -1.28(-3.13%) |
Mar 29, 2018 | 41.00 | 41.00 | 41.00 | 0 | +1.22(+3.07%) | |
Mar 28, 2018 | 39.99 | 40.22 | 39.59 | 39.78 | 592,211 | -0.33(-0.82%) |
Mar 27, 2018 | 40.77 | 40.81 | 39.99 | 40.10 | 509,249 | -0.61(-1.50%) |
Mar 26, 2018 | 40.49 | 40.79 | 40.05 | 40.71 | 413,089 | +0.80(+2.01%) |
Mar 23, 2018 | 40.20 | 40.64 | 39.91 | 39.91 | 511,598 | -0.26(-0.66%) |
Mar 22, 2018 | 41.47 | 41.64 | 40.17 | 40.18 | 561,038 | -1.60(-3.83%) |
Mar 21, 2018 | 41.55 | 42.17 | 41.41 | 41.78 | 572,239 | +0.29(+0.70%) |
Mar 20, 2018 | 41.17 | 41.73 | 41.08 | 41.49 | 541,481 | +0.32(+0.77%) |
Mar 19, 2018 | 41.01 | 41.23 | 40.78 | 41.17 | 460,621 | -0.02(-0.04%) |
Mar 16, 2018 | 41.05 | 41.35 | 40.63 | 41.19 | 973,864 | +0.23(+0.56%) |
Mar 15, 2018 | 41.19 | 41.53 | 40.94 | 40.96 | 503,258 | -0.20(-0.49%) |
Mar 14, 2018 | 41.45 | 41.50 | 41.08 | 41.16 | 654,855 | -0.13(-0.31%) |
Mar 13, 2018 | 41.59 | 41.72 | 41.14 | 41.29 | 811,178 | -0.17(-0.42%) |
Mar 12, 2018 | 41.53 | 41.70 | 41.16 | 41.46 | 864,771 | +0.01(+0.02%) |
Mar 09, 2018 | 41.07 | 41.45 | 40.76 | 41.45 | 522,680 | +0.57(+1.40%) |
Mar 08, 2018 | 40.59 | 40.89 | 40.07 | 40.88 | 616,393 | +0.51(+1.26%) |
Mar 07, 2018 | 39.83 | 40.37 | 1,155,840 | -0.48(-1.18%) | ||
Mar 06, 2018 | 41.74 | 42.23 | 40.14 | 40.85 | 1,739,517 | -1.95(-4.55%) |
Mar 05, 2018 | 42.53 | 42.92 | 42.18 | 42.80 | 459,728 | +0.12(+0.28%) |
Mar 02, 2018 | 42.27 | 42.76 | 42.06 | 42.68 | 333,053 | +0.05(+0.11%) |