Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 42.61 | 42.63 | 41.37 | 41.71 | 3,021,167 | -1.31(-3.04%) |
May 30, 2018 | 42.23 | 43.28 | 41.97 | 43.02 | 2,205,503 | +1.60(+3.85%) |
May 29, 2018 | 42.41 | 42.86 | 40.80 | 41.42 | 5,225,105 | -2.02(-4.65%) |
May 25, 2018 | 43.44 | 43.44 | 43.44 | 0 | -0.35(-0.79%) | |
May 24, 2018 | 43.89 | 44.06 | 42.68 | 43.79 | 2,423,884 | -0.42(-0.95%) |
May 23, 2018 | 43.20 | 44.21 | 43.04 | 44.21 | 2,132,691 | +0.28(+0.64%) |
May 22, 2018 | 45.15 | 45.19 | 43.81 | 43.93 | 1,870,034 | -0.98(-2.17%) |
May 21, 2018 | 44.54 | 45.27 | 44.53 | 44.91 | 2,445,252 | +1.58(+3.65%) |
May 18, 2018 | 43.39 | 43.67 | 43.07 | 43.32 | 1,219,277 | -0.03(-0.07%) |
May 17, 2018 | 43.42 | 43.99 | 42.94 | 43.35 | 1,614,421 | -0.17(-0.39%) |
May 16, 2018 | 43.15 | 43.69 | 43.02 | 43.52 | 1,556,660 | +0.30(+0.70%) |
May 15, 2018 | 43.58 | 43.67 | 42.77 | 43.22 | 2,416,453 | -1.03(-2.33%) |
May 14, 2018 | 44.32 | 44.73 | 44.01 | 44.25 | 2,628,648 | +0.40(+0.91%) |
May 11, 2018 | 43.39 | 44.06 | 43.26 | 43.85 | 2,336,771 | +0.50(+1.15%) |
May 10, 2018 | 42.56 | 43.63 | 42.54 | 43.35 | 2,383,549 | +1.06(+2.51%) |
May 09, 2018 | 41.69 | 42.48 | 41.14 | 42.29 | 2,514,212 | +1.03(+2.49%) |
May 08, 2018 | 41.17 | 41.54 | 40.45 | 41.26 | 2,141,374 | -0.01(-0.02%) |
May 07, 2018 | 41.24 | 41.89 | 40.78 | 41.27 | 6,015,442 | +0.44(+1.08%) |
May 04, 2018 | 38.69 | 41.15 | 38.45 | 40.82 | 3,834,138 | +1.67(+4.28%) |
May 03, 2018 | 38.64 | 39.49 | 37.19 | 39.15 | 5,608,805 | +0.01(+0.02%) |
May 02, 2018 | 39.87 | 40.47 | 38.98 | 39.14 | 1,965,393 | -0.85(-2.12%) |
May 01, 2018 | 40.02 | 40.06 | 38.56 | 39.99 | 3,673,878 | -0.41(-1.01%) |
Apr 30, 2018 | 41.66 | 42.06 | 40.40 | 40.40 | 1,833,695 | -0.70(-1.70%) |
Apr 27, 2018 | 41.09 | 41.35 | 40.52 | 41.09 | 1,891,275 | -0.08(-0.19%) |
Apr 26, 2018 | 40.38 | 41.58 | 40.21 | 41.17 | 2,533,214 | +1.18(+2.95%) |
Apr 25, 2018 | 39.85 | 40.33 | 38.72 | 39.99 | 3,268,453 | +0.24(+0.61%) |
Apr 24, 2018 | 42.49 | 42.55 | 38.72 | 39.75 | 4,411,296 | -2.15(-5.13%) |
Apr 23, 2018 | 42.28 | 42.34 | 41.28 | 41.90 | 1,783,469 | -0.09(-0.21%) |
Apr 20, 2018 | 43.07 | 43.13 | 41.53 | 41.99 | 2,207,820 | -1.04(-2.41%) |
Apr 19, 2018 | 43.09 | 43.55 | 42.46 | 43.03 | 1,910,753 | -0.45(-1.03%) |
Apr 18, 2018 | 43.78 | 43.92 | 43.32 | 43.47 | 1,785,707 | -0.27(-0.63%) |
Apr 17, 2018 | 43.87 | 44.05 | 43.43 | 43.75 | 3,402,621 | +1.19(+2.79%) |
Apr 16, 2018 | 42.35 | 43.09 | 42.11 | 42.56 | 2,354,866 | +1.07(+2.57%) |
Apr 13, 2018 | 43.03 | 43.03 | 40.89 | 41.49 | 3,028,295 | -0.62(-1.46%) |
Apr 12, 2018 | 41.59 | 42.68 | 41.49 | 42.11 | 2,690,180 | +1.40(+3.45%) |
Apr 11, 2018 | 40.79 | 41.59 | 40.47 | 40.70 | 2,548,375 | -1.12(-2.67%) |
Apr 10, 2018 | 41.49 | 42.30 | 40.90 | 41.82 | 3,837,105 | +2.15(+5.42%) |
Apr 09, 2018 | 40.40 | 41.63 | 39.56 | 39.67 | 3,491,859 | +0.25(+0.65%) |
Apr 06, 2018 | 41.07 | 42.06 | 38.44 | 39.41 | 5,015,206 | -2.93(-6.92%) |
Apr 05, 2018 | 41.83 | 43.01 | 41.64 | 42.34 | 4,096,402 | +1.18(+2.86%) |
Apr 04, 2018 | 37.49 | 41.40 | 37.39 | 41.16 | 3,843,892 | +1.13(+2.82%) |
Apr 03, 2018 | 38.72 | 40.08 | 38.24 | 40.03 | 3,805,919 | +1.93(+5.06%) |
Apr 02, 2018 | 40.25 | 40.53 | 36.63 | 38.11 | 4,437,490 | -2.67(-6.55%) |
Mar 29, 2018 | 40.77 | 40.77 | 40.77 | 0 | +1.59(+4.05%) | |
Mar 28, 2018 | 39.49 | 40.46 | 38.60 | 39.19 | 2,998,449 | -0.05(-0.13%) |
Mar 27, 2018 | 41.77 | 42.29 | 38.52 | 39.24 | 4,322,491 | -1.86(-4.52%) |
Mar 26, 2018 | 39.72 | 41.20 | 38.81 | 41.10 | 3,556,930 | +3.24(+8.56%) |
Mar 23, 2018 | 40.25 | 40.72 | 37.71 | 37.86 | 4,230,654 | -2.15(-5.36%) |
Mar 22, 2018 | 42.45 | 42.95 | 39.86 | 40.00 | 5,375,483 | -3.84(-8.76%) |
Mar 21, 2018 | 44.07 | 45.45 | 43.70 | 43.84 | 2,506,300 | -0.29(-0.67%) |
Mar 20, 2018 | 43.71 | 44.49 | 43.71 | 44.14 | 1,437,891 | +0.62(+1.42%) |
Mar 19, 2018 | 44.66 | 44.78 | 42.62 | 43.52 | 3,233,423 | -1.72(-3.80%) |
Mar 16, 2018 | 44.98 | 45.77 | 44.84 | 45.24 | 1,638,027 | +0.28(+0.62%) |
Mar 15, 2018 | 44.88 | 45.90 | 44.30 | 44.96 | 2,916,254 | +0.57(+1.29%) |
Mar 14, 2018 | 46.30 | 46.39 | 43.84 | 44.39 | 3,305,562 | -1.30(-2.84%) |
Mar 13, 2018 | 47.30 | 47.72 | 45.32 | 45.68 | 3,288,726 | -0.95(-2.03%) |
Mar 12, 2018 | 47.79 | 48.17 | 46.47 | 46.63 | 3,533,346 | -0.85(-1.78%) |
Mar 09, 2018 | 46.05 | 47.51 | 45.76 | 47.47 | 3,438,792 | +2.35(+5.20%) |
Mar 08, 2018 | 45.14 | 45.42 | 44.08 | 45.13 | 2,821,896 | +0.54(+1.21%) |
Mar 07, 2018 | 44.82 | 43.12 | 44.59 | 3,458,710 | -0.43(-0.96%) | |
Mar 06, 2018 | 45.67 | 45.71 | 44.05 | 45.02 | 3,318,214 | +0.06(+0.14%) |
Mar 05, 2018 | 42.39 | 45.39 | 42.37 | 44.96 | 3,329,124 | +1.78(+4.11%) |
Mar 02, 2018 | 42.11 | 43.47 | 41.46 | 43.18 | 4,584,075 | -0.33(-0.76%) |