Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 44.13 | 44.81 | 44.03 | 44.20 | 5,711,846 | -0.06(-0.13%) |
May 30, 2018 | 43.86 | 44.97 | 43.25 | 44.25 | 6,954,583 | +1.03(+2.39%) |
May 29, 2018 | 43.05 | 43.56 | 42.82 | 43.22 | 4,177,973 | -0.26(-0.61%) |
May 25, 2018 | 43.48 | 43.48 | 43.48 | 0 | +0.44(+1.01%) | |
May 24, 2018 | 42.65 | 43.10 | 42.41 | 43.05 | 3,010,513 | +0.35(+0.82%) |
May 23, 2018 | 42.32 | 42.72 | 42.08 | 42.70 | 3,443,630 | -0.11(-0.27%) |
May 22, 2018 | 42.46 | 43.12 | 42.39 | 42.81 | 3,753,610 | +0.24(+0.55%) |
May 21, 2018 | 42.62 | 42.95 | 42.20 | 42.58 | 2,875,305 | +0.46(+1.09%) |
May 18, 2018 | 41.98 | 42.46 | 41.72 | 42.12 | 3,161,671 | -0.09(-0.22%) |
May 17, 2018 | 42.14 | 42.50 | 41.88 | 42.21 | 3,615,104 | -0.06(-0.15%) |
May 16, 2018 | 42.08 | 42.48 | 42.07 | 42.27 | 3,253,067 | +0.07(+0.16%) |
May 15, 2018 | 42.81 | 42.83 | 41.75 | 42.21 | 6,617,645 | -0.05(-0.11%) |
May 14, 2018 | 42.54 | 42.81 | 42.13 | 42.25 | 3,669,688 | +0.23(+0.55%) |
May 11, 2018 | 42.27 | 42.59 | 41.82 | 42.02 | 3,187,063 | -0.09(-0.23%) |
May 10, 2018 | 41.43 | 42.16 | 41.43 | 42.12 | 3,913,890 | +0.59(+1.42%) |
May 09, 2018 | 41.14 | 41.55 | 40.28 | 41.53 | 6,053,045 | +0.55(+1.33%) |
May 08, 2018 | 40.64 | 41.12 | 39.11 | 40.98 | 9,929,354 | +0.86(+2.15%) |
May 07, 2018 | 40.01 | 40.56 | 39.62 | 40.12 | 8,112,516 | +0.56(+1.41%) |
May 04, 2018 | 38.64 | 39.67 | 38.64 | 39.56 | 4,841,746 | +0.63(+1.63%) |
May 03, 2018 | 37.97 | 39.02 | 37.36 | 38.93 | 6,991,268 | +0.60(+1.57%) |
May 02, 2018 | 38.50 | 38.71 | 37.99 | 38.33 | 5,140,813 | -0.11(-0.28%) |
May 01, 2018 | 37.61 | 38.48 | 37.52 | 38.44 | 3,734,420 | +0.61(+1.63%) |
Apr 30, 2018 | 38.31 | 38.57 | 37.71 | 37.82 | 3,962,579 | -0.45(-1.18%) |
Apr 27, 2018 | 38.69 | 38.90 | 37.76 | 38.27 | 3,444,250 | -0.11(-0.28%) |
Apr 26, 2018 | 37.93 | 38.59 | 37.67 | 38.38 | 5,475,600 | +0.87(+2.31%) |
Apr 25, 2018 | 37.37 | 38.02 | 36.87 | 37.51 | 5,985,110 | +0.24(+0.65%) |
Apr 24, 2018 | 38.58 | 38.66 | 36.74 | 37.27 | 9,602,094 | -0.89(-2.32%) |
Apr 23, 2018 | 38.80 | 39.15 | 38.12 | 38.16 | 7,332,236 | -0.58(-1.49%) |
Apr 20, 2018 | 39.10 | 39.60 | 38.18 | 38.73 | 7,943,704 | +0.24(+0.63%) |
Apr 19, 2018 | 39.01 | 39.20 | 38.19 | 38.49 | 7,068,397 | -1.29(-3.25%) |
Apr 18, 2018 | 40.09 | 40.35 | 39.56 | 39.78 | 4,970,138 | -0.48(-1.20%) |
Apr 17, 2018 | 39.26 | 40.51 | 39.22 | 40.27 | 6,581,162 | +1.28(+3.29%) |
Apr 16, 2018 | 39.87 | 39.87 | 38.86 | 38.98 | 8,393,147 | -0.50(-1.26%) |
Apr 13, 2018 | 40.49 | 40.54 | 39.33 | 39.48 | 5,423,237 | -0.78(-1.94%) |
Apr 12, 2018 | 40.31 | 40.65 | 40.03 | 40.26 | 6,751,156 | +0.25(+0.63%) |
Apr 11, 2018 | 39.61 | 40.69 | 39.54 | 40.01 | 4,668,662 | -0.10(-0.26%) |
Apr 10, 2018 | 39.81 | 40.34 | 39.31 | 40.11 | 5,068,097 | +1.14(+2.94%) |
Apr 09, 2018 | 39.39 | 40.25 | 38.93 | 38.97 | 8,194,396 | -0.03(-0.08%) |
Apr 06, 2018 | 39.96 | 40.56 | 38.82 | 39.00 | 5,445,368 | -1.51(-3.74%) |
Apr 05, 2018 | 40.97 | 41.10 | 39.98 | 40.52 | 4,406,248 | -0.25(-0.62%) |
Apr 04, 2018 | 39.40 | 40.87 | 39.29 | 40.77 | 4,679,609 | +0.52(+1.29%) |
Apr 03, 2018 | 39.96 | 40.33 | 39.49 | 40.25 | 5,305,854 | +0.63(+1.60%) |
Apr 02, 2018 | 41.13 | 41.36 | 39.43 | 39.62 | 9,657,682 | -1.69(-4.08%) |
Mar 29, 2018 | 41.30 | 41.30 | 41.30 | 0 | +0.09(+0.22%) | |
Mar 28, 2018 | 42.53 | 42.67 | 41.11 | 41.21 | 8,130,361 | -1.46(-3.43%) |
Mar 27, 2018 | 44.61 | 44.80 | 42.37 | 42.68 | 6,193,216 | -1.62(-3.66%) |
Mar 26, 2018 | 43.39 | 44.34 | 42.77 | 44.30 | 3,777,623 | +1.80(+4.23%) |
Mar 23, 2018 | 43.72 | 43.85 | 42.50 | 42.50 | 7,953,016 | -1.15(-2.63%) |
Mar 22, 2018 | 44.15 | 44.68 | 43.63 | 43.65 | 4,857,593 | -1.20(-2.68%) |
Mar 21, 2018 | 44.33 | 45.33 | 44.32 | 44.85 | 5,562,501 | +0.30(+0.68%) |
Mar 20, 2018 | 44.00 | 44.71 | 43.86 | 44.55 | 4,993,094 | +0.71(+1.62%) |
Mar 19, 2018 | 43.96 | 44.06 | 42.90 | 43.84 | 5,858,768 | -0.55(-1.23%) |
Mar 16, 2018 | 44.12 | 44.67 | 43.96 | 44.38 | 5,900,040 | +0.29(+0.67%) |
Mar 15, 2018 | 44.05 | 44.22 | 43.79 | 44.09 | 3,756,941 | +0.13(+0.29%) |
Mar 14, 2018 | 44.54 | 44.62 | 43.74 | 43.96 | 5,188,385 | -0.35(-0.80%) |
Mar 13, 2018 | 45.66 | 45.88 | 44.07 | 44.32 | 8,118,947 | -1.00(-2.20%) |
Mar 12, 2018 | 45.43 | 44.89 | 45.32 | 6,465,445 | +0.57(+1.28%) | |
Mar 09, 2018 | 43.81 | 44.81 | 43.60 | 44.74 | 9,455,006 | +1.64(+3.81%) |
Mar 08, 2018 | 43.85 | 43.92 | 42.75 | 43.10 | 8,562,813 | -0.10(-0.24%) |
Mar 07, 2018 | 42.59 | 43.20 | 6,645,143 | -0.45(-1.04%) | ||
Mar 06, 2018 | 42.94 | 43.74 | 42.38 | 43.66 | 10,576,082 | +0.95(+2.22%) |
Mar 05, 2018 | 41.47 | 42.91 | 41.18 | 42.71 | 8,709,636 | +1.44(+3.48%) |
Mar 02, 2018 | 41.77 | 42.38 | 40.23 | 41.27 | 18,865,398 | +1.03(+2.55%) |