Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 37.16 | 37.18 | 36.67 | 36.77 | 7,877,886 | -0.20(-0.55%) |
May 30, 2018 | 36.85 | 37.21 | 36.70 | 36.97 | 4,032,976 | +0.14(+0.39%) |
May 29, 2018 | 36.94 | 37.26 | 36.62 | 36.83 | 3,231,004 | -0.42(-1.13%) |
May 25, 2018 | 37.25 | 37.25 | 37.25 | 0 | -0.24(-0.63%) | |
May 24, 2018 | 37.31 | 37.65 | 37.24 | 37.48 | 3,124,092 | -0.03(-0.09%) |
May 23, 2018 | 36.92 | 37.74 | 36.92 | 37.52 | 4,124,327 | +0.57(+1.55%) |
May 22, 2018 | 37.88 | 38.05 | 36.86 | 36.95 | 4,327,929 | -0.89(-2.36%) |
May 21, 2018 | 37.74 | 38.04 | 37.37 | 37.84 | 4,325,305 | +0.43(+1.15%) |
May 18, 2018 | 37.34 | 37.63 | 36.75 | 37.41 | 8,196,909 | +0.05(+0.13%) |
May 17, 2018 | 37.29 | 37.78 | 36.96 | 37.36 | 3,947,493 | +0.07(+0.18%) |
May 16, 2018 | 38.24 | 38.29 | 36.96 | 37.29 | 9,674,618 | -0.76(-1.99%) |
May 15, 2018 | 38.31 | 38.53 | 37.86 | 38.05 | 4,605,189 | -0.39(-1.01%) |
May 14, 2018 | 38.72 | 38.80 | 38.32 | 38.43 | 4,204,860 | -0.29(-0.74%) |
May 11, 2018 | 38.55 | 38.80 | 38.25 | 38.72 | 2,993,808 | +0.08(+0.20%) |
May 10, 2018 | 39.06 | 39.33 | 38.24 | 38.64 | 4,993,390 | +0.46(+1.21%) |
May 09, 2018 | 38.22 | 38.48 | 38.03 | 38.18 | 2,050,504 | -0.12(-0.31%) |
May 08, 2018 | 38.20 | 38.42 | 38.08 | 38.30 | 3,382,243 | +0.11(+0.29%) |
May 07, 2018 | 38.80 | 38.96 | 38.07 | 38.19 | 3,435,116 | -0.63(-1.62%) |
May 04, 2018 | 38.48 | 39.04 | 38.37 | 38.82 | 3,225,813 | +0.06(+0.15%) |
May 03, 2018 | 38.83 | 39.09 | 38.35 | 38.76 | 5,706,471 | -0.24(-0.60%) |
May 02, 2018 | 39.53 | 39.99 | 38.99 | 39.00 | 7,537,969 | -0.92(-2.30%) |
May 01, 2018 | 39.42 | 40.87 | 38.69 | 39.91 | 21,615,608 | -5.31(-11.74%) |
Apr 30, 2018 | 46.23 | 46.35 | 45.00 | 45.22 | 5,139,770 | -0.73(-1.59%) |
Apr 27, 2018 | 45.93 | 46.68 | 45.76 | 45.95 | 3,815,666 | +0.03(+0.05%) |
Apr 26, 2018 | 44.95 | 46.11 | 44.72 | 45.93 | 2,708,000 | +0.98(+2.19%) |
Apr 25, 2018 | 44.68 | 45.20 | 44.52 | 44.94 | 2,501,272 | +0.24(+0.53%) |
Apr 24, 2018 | 45.20 | 45.33 | 44.37 | 44.71 | 2,702,093 | -0.34(-0.75%) |
Apr 23, 2018 | 44.80 | 45.32 | 44.56 | 45.04 | 2,509,597 | +0.45(+1.00%) |
Apr 20, 2018 | 44.88 | 45.01 | 44.24 | 44.60 | 2,853,240 | -0.22(-0.49%) |
Apr 19, 2018 | 44.84 | 45.37 | 44.50 | 44.82 | 1,718,676 | -0.03(-0.07%) |
Apr 18, 2018 | 45.30 | 45.91 | 44.84 | 44.85 | 2,728,343 | -0.31(-0.69%) |
Apr 17, 2018 | 45.23 | 45.47 | 45.04 | 45.16 | 2,994,294 | +0.43(+0.96%) |
Apr 16, 2018 | 44.36 | 45.11 | 44.16 | 44.73 | 2,816,571 | +0.57(+1.30%) |
Apr 13, 2018 | 44.51 | 44.62 | 43.94 | 44.16 | 1,889,698 | -0.14(-0.32%) |
Apr 12, 2018 | 44.31 | 44.61 | 44.17 | 44.30 | 1,419,883 | +0.19(+0.42%) |
Apr 11, 2018 | 44.42 | 44.73 | 43.90 | 44.12 | 2,495,015 | -0.51(-1.15%) |
Apr 10, 2018 | 44.16 | 44.77 | 44.16 | 44.63 | 2,435,215 | +0.39(+0.87%) |
Apr 09, 2018 | 44.36 | 44.66 | 44.10 | 44.24 | 3,051,858 | +0.12(+0.27%) |
Apr 06, 2018 | 45.00 | 45.02 | 43.63 | 44.13 | 4,206,045 | -1.29(-2.83%) |
Apr 05, 2018 | 44.36 | 45.63 | 44.18 | 45.41 | 3,743,378 | +1.16(+2.62%) |
Apr 04, 2018 | 43.19 | 44.29 | 43.15 | 44.25 | 3,066,168 | +0.68(+1.56%) |
Apr 03, 2018 | 43.49 | 43.66 | 43.05 | 43.57 | 3,233,681 | +0.28(+0.64%) |
Apr 02, 2018 | 44.15 | 44.26 | 42.63 | 43.29 | 3,291,569 | -0.95(-2.15%) |
Mar 29, 2018 | 44.24 | 44.24 | 44.24 | 0 | +0.08(+0.19%) | |
Mar 28, 2018 | 44.84 | 45.00 | 44.09 | 44.16 | 2,925,443 | -0.50(-1.13%) |
Mar 27, 2018 | 44.96 | 45.05 | 44.32 | 44.67 | 3,617,847 | -0.11(-0.24%) |
Mar 26, 2018 | 43.88 | 44.84 | 43.80 | 44.77 | 2,054,315 | +1.26(+2.90%) |
Mar 23, 2018 | 43.93 | 44.48 | 43.48 | 43.51 | 3,080,473 | -0.18(-0.40%) |
Mar 22, 2018 | 44.22 | 44.59 | 43.66 | 43.69 | 2,421,967 | -0.86(-1.93%) |
Mar 21, 2018 | 44.70 | 45.00 | 44.52 | 44.55 | 2,397,114 | -0.18(-0.39%) |
Mar 20, 2018 | 44.06 | 44.78 | 43.94 | 44.72 | 2,447,604 | +0.82(+1.86%) |
Mar 19, 2018 | 44.30 | 44.59 | 43.70 | 43.91 | 3,448,008 | -0.47(-1.06%) |
Mar 16, 2018 | 44.04 | 44.64 | 43.93 | 44.38 | 4,366,209 | +0.34(+0.76%) |
Mar 15, 2018 | 44.22 | 44.36 | 43.91 | 44.04 | 1,829,297 | -0.09(-0.21%) |
Mar 14, 2018 | 44.62 | 44.74 | 43.88 | 44.14 | 2,040,414 | -0.42(-0.94%) |
Mar 13, 2018 | 44.30 | 44.91 | 44.17 | 44.56 | 2,433,394 | +0.44(+0.99%) |
Mar 12, 2018 | 44.23 | 44.45 | 43.93 | 44.12 | 2,363,806 | -0.03(-0.06%) |
Mar 09, 2018 | 43.91 | 44.40 | 43.71 | 44.14 | 3,784,616 | +0.45(+1.02%) |
Mar 08, 2018 | 42.60 | 44.17 | 42.50 | 43.70 | 5,048,437 | +1.35(+3.19%) |
Mar 07, 2018 | 42.73 | 42.15 | 42.35 | 1,907,288 | -0.43(-1.00%) | |
Mar 06, 2018 | 42.60 | 42.77 | 42.17 | 42.77 | 2,105,597 | +0.18(+0.43%) |
Mar 05, 2018 | 42.23 | 42.78 | 42.12 | 42.59 | 2,244,233 | +0.03(+0.06%) |
Mar 02, 2018 | 41.77 | 42.64 | 41.31 | 42.56 | 3,088,713 | +0.57(+1.35%) |