Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 39.38 | 39.71 | 39.05 | 39.63 | 17,355,768 | +0.12(+0.30%) |
May 30, 2018 | 39.12 | 39.61 | 38.90 | 39.51 | 11,734,398 | +0.78(+2.01%) |
May 29, 2018 | 39.65 | 39.69 | 38.44 | 38.74 | 14,639,558 | -1.33(-3.32%) |
May 25, 2018 | 40.07 | 40.07 | 40.07 | 0 | -0.10(-0.26%) | |
May 24, 2018 | 40.13 | 40.31 | 39.84 | 40.17 | 7,514,564 | -0.21(-0.53%) |
May 23, 2018 | 40.30 | 40.45 | 39.89 | 40.39 | 6,679,381 | -0.10(-0.23%) |
May 22, 2018 | 40.31 | 40.89 | 40.23 | 40.48 | 7,851,121 | +0.29(+0.71%) |
May 21, 2018 | 40.27 | 40.52 | 40.19 | 40.20 | 5,897,765 | +0.12(+0.30%) |
May 18, 2018 | 40.52 | 40.52 | 40.01 | 40.08 | 5,716,420 | -0.48(-1.17%) |
May 17, 2018 | 40.29 | 40.59 | 40.12 | 40.55 | 5,847,745 | +0.13(+0.31%) |
May 16, 2018 | 40.45 | 40.65 | 40.25 | 40.43 | 6,919,775 | -0.10(-0.25%) |
May 15, 2018 | 40.47 | 40.73 | 40.39 | 40.53 | 8,722,949 | -0.05(-0.12%) |
May 14, 2018 | 40.97 | 40.99 | 40.47 | 40.58 | 5,966,270 | -0.25(-0.62%) |
May 11, 2018 | 40.81 | 41.12 | 40.66 | 40.83 | 6,353,946 | +0.26(+0.64%) |
May 10, 2018 | 40.36 | 40.64 | 40.09 | 40.57 | 7,139,233 | +0.27(+0.67%) |
May 09, 2018 | 39.98 | 40.52 | 39.90 | 40.30 | 6,034,863 | +0.40(+0.99%) |
May 08, 2018 | 39.90 | 40.25 | 39.70 | 39.90 | 7,352,458 | -0.02(-0.06%) |
May 07, 2018 | 40.04 | 40.07 | 39.68 | 39.93 | 7,029,105 | +0.02(+0.04%) |
May 04, 2018 | 39.35 | 40.22 | 39.20 | 39.91 | 7,659,041 | +0.29(+0.72%) |
May 03, 2018 | 39.44 | 39.75 | 38.97 | 39.62 | 10,681,549 | +0.10(+0.24%) |
May 02, 2018 | 40.07 | 40.12 | 39.46 | 39.53 | 7,733,151 | -0.68(-1.70%) |
May 01, 2018 | 39.84 | 40.25 | 39.58 | 40.21 | 5,563,050 | +0.21(+0.54%) |
Apr 30, 2018 | 40.77 | 40.91 | 40.00 | 40.00 | 9,803,337 | -0.63(-1.56%) |
Apr 27, 2018 | 40.16 | 40.78 | 40.13 | 40.63 | 6,531,129 | +0.37(+0.93%) |
Apr 26, 2018 | 40.19 | 40.52 | 40.10 | 40.26 | 7,163,057 | -0.01(-0.02%) |
Apr 25, 2018 | 39.92 | 40.56 | 39.64 | 40.27 | 9,148,064 | +0.29(+0.73%) |
Apr 24, 2018 | 40.16 | 40.66 | 39.71 | 39.97 | 8,761,955 | -0.10(-0.24%) |
Apr 23, 2018 | 40.02 | 40.26 | 39.92 | 40.07 | 9,956,418 | +0.09(+0.22%) |
Apr 20, 2018 | 40.31 | 40.50 | 39.74 | 39.98 | 9,998,897 | -0.21(-0.53%) |
Apr 19, 2018 | 39.64 | 40.26 | 39.62 | 40.20 | 13,484,820 | +0.55(+1.40%) |
Apr 18, 2018 | 40.48 | 40.50 | 39.49 | 39.64 | 16,298,145 | -0.81(-2.00%) |
Apr 17, 2018 | 41.00 | 41.14 | 40.29 | 40.45 | 9,854,675 | -0.31(-0.76%) |
Apr 16, 2018 | 40.70 | 40.85 | 40.49 | 40.76 | 10,330,814 | +0.36(+0.90%) |
Apr 13, 2018 | 41.09 | 41.13 | 40.16 | 40.39 | 9,675,137 | -0.23(-0.57%) |
Apr 12, 2018 | 40.40 | 40.83 | 40.27 | 40.62 | 6,932,469 | +0.55(+1.36%) |
Apr 11, 2018 | 40.16 | 40.35 | 39.94 | 40.08 | 5,480,640 | -0.42(-1.04%) |
Apr 10, 2018 | 40.52 | 40.74 | 40.17 | 40.50 | 7,892,138 | +0.39(+0.97%) |
Apr 09, 2018 | 40.05 | 40.85 | 39.95 | 40.11 | 7,099,454 | +0.25(+0.62%) |
Apr 06, 2018 | 40.07 | 40.38 | 39.52 | 39.86 | 9,852,649 | -0.63(-1.57%) |
Apr 05, 2018 | 40.54 | 40.77 | 40.32 | 40.50 | 8,717,323 | +0.32(+0.79%) |
Apr 04, 2018 | 39.25 | 40.34 | 39.21 | 40.18 | 8,560,114 | +0.32(+0.82%) |
Apr 03, 2018 | 39.51 | 39.92 | 39.20 | 39.85 | 8,429,320 | +0.47(+1.19%) |
Apr 02, 2018 | 40.00 | 40.14 | 38.87 | 39.39 | 11,083,463 | -0.65(-1.62%) |
Mar 29, 2018 | 40.04 | 40.04 | 40.04 | 0 | +0.34(+0.86%) | |
Mar 28, 2018 | 39.39 | 40.03 | 39.14 | 39.70 | 9,738,731 | +0.40(+1.03%) |
Mar 27, 2018 | 40.47 | 40.52 | 38.99 | 39.29 | 10,941,200 | -1.13(-2.79%) |
Mar 26, 2018 | 39.58 | 40.53 | 39.26 | 40.42 | 11,423,031 | +1.61(+4.14%) |
Mar 23, 2018 | 39.95 | 40.11 | 38.74 | 38.81 | 13,357,911 | -1.10(-2.76%) |
Mar 22, 2018 | 41.01 | 41.13 | 39.82 | 39.91 | 11,956,955 | -1.50(-3.62%) |
Mar 21, 2018 | 41.60 | 41.93 | 41.25 | 41.41 | 8,732,419 | -0.04(-0.10%) |
Mar 20, 2018 | 41.81 | 42.04 | 41.42 | 41.45 | 5,640,014 | -0.16(-0.38%) |
Mar 19, 2018 | 41.93 | 42.01 | 41.26 | 41.61 | 11,055,423 | -0.36(-0.86%) |
Mar 16, 2018 | 42.05 | 42.55 | 41.95 | 41.97 | 13,846,416 | -0.08(-0.19%) |
Mar 15, 2018 | 42.16 | 42.22 | 41.83 | 42.05 | 7,090,171 | +0.07(+0.17%) |
Mar 14, 2018 | 42.86 | 42.92 | 41.86 | 41.98 | 7,970,915 | -0.69(-1.63%) |
Mar 13, 2018 | 43.58 | 43.66 | 42.60 | 42.67 | 7,782,422 | -0.68(-1.56%) |
Mar 12, 2018 | 43.51 | 43.74 | 43.24 | 43.35 | 4,628,832 | -0.21(-0.49%) |
Mar 09, 2018 | 42.81 | 43.63 | 42.69 | 43.56 | 7,709,660 | +1.06(+2.48%) |
Mar 08, 2018 | 42.44 | 42.59 | 42.09 | 42.51 | 6,121,078 | +0.22(+0.52%) |
Mar 07, 2018 | 42.53 | 41.74 | 42.29 | 7,463,433 | -0.40(-0.94%) | |
Mar 06, 2018 | 42.58 | 42.74 | 42.14 | 42.69 | 6,285,713 | +0.16(+0.37%) |
Mar 05, 2018 | 41.74 | 42.66 | 41.59 | 42.53 | 6,606,206 | +0.44(+1.05%) |
Mar 02, 2018 | 41.59 | 42.17 | 41.21 | 42.09 | 7,181,003 | +0.19(+0.45%) |