Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 45.24 | 45.98 | 45.23 | 45.50 | 5,724,699 | -0.05(-0.10%) |
May 30, 2018 | 44.49 | 45.66 | 44.43 | 45.54 | 3,875,090 | +1.29(+2.91%) |
May 29, 2018 | 43.79 | 44.44 | 43.73 | 44.25 | 4,174,767 | +0.27(+0.62%) |
May 25, 2018 | 43.98 | 43.98 | 43.98 | 0 | -0.33(-0.74%) | |
May 24, 2018 | 44.17 | 44.45 | 43.97 | 44.31 | 3,166,226 | -0.23(-0.52%) |
May 23, 2018 | 43.92 | 44.63 | 43.67 | 44.54 | 2,980,120 | +0.45(+1.01%) |
May 22, 2018 | 44.46 | 44.66 | 44.02 | 44.09 | 2,767,242 | -0.29(-0.65%) |
May 21, 2018 | 44.42 | 44.45 | 44.07 | 44.38 | 2,908,899 | +0.15(+0.33%) |
May 18, 2018 | 44.41 | 44.50 | 43.92 | 44.23 | 2,794,492 | -0.17(-0.38%) |
May 17, 2018 | 44.65 | 44.93 | 44.25 | 44.40 | 2,594,767 | -0.09(-0.20%) |
May 16, 2018 | 44.39 | 44.57 | 44.15 | 44.49 | 3,202,053 | -0.01(-0.03%) |
May 15, 2018 | 44.48 | 44.61 | 44.01 | 44.50 | 3,563,457 | +0.05(+0.12%) |
May 14, 2018 | 44.00 | 44.57 | 43.96 | 44.45 | 2,712,356 | +0.51(+1.17%) |
May 11, 2018 | 43.77 | 44.08 | 43.63 | 43.93 | 3,818,943 | +0.35(+0.80%) |
May 10, 2018 | 43.52 | 43.69 | 43.15 | 43.59 | 2,854,767 | +0.39(+0.91%) |
May 09, 2018 | 43.13 | 43.71 | 42.99 | 43.19 | 3,278,035 | +0.51(+1.20%) |
May 08, 2018 | 42.67 | 42.85 | 41.70 | 42.68 | 3,461,136 | -0.09(-0.20%) |
May 07, 2018 | 42.84 | 43.23 | 42.41 | 42.77 | 3,808,753 | +0.41(+0.98%) |
May 04, 2018 | 41.84 | 42.54 | 41.76 | 42.35 | 2,762,098 | +0.41(+0.97%) |
May 03, 2018 | 41.76 | 42.16 | 41.57 | 41.94 | 3,517,286 | +0.18(+0.43%) |
May 02, 2018 | 40.43 | 42.15 | 40.43 | 41.76 | 5,879,203 | +1.39(+3.44%) |
May 01, 2018 | 40.05 | 40.56 | 40.00 | 40.38 | 3,309,877 | +0.18(+0.45%) |
Apr 30, 2018 | 39.90 | 40.47 | 39.79 | 40.20 | 3,213,915 | +0.23(+0.57%) |
Apr 27, 2018 | 39.45 | 40.24 | 38.97 | 39.97 | 2,423,346 | +0.36(+0.92%) |
Apr 26, 2018 | 39.39 | 39.74 | 39.27 | 39.61 | 3,867,567 | +0.35(+0.89%) |
Apr 25, 2018 | 38.84 | 39.26 | 38.64 | 39.26 | 2,769,734 | +0.14(+0.35%) |
Apr 24, 2018 | 39.57 | 39.60 | 38.74 | 39.12 | 2,512,341 | -0.38(-0.95%) |
Apr 23, 2018 | 39.19 | 39.70 | 39.03 | 39.49 | 2,504,008 | +0.28(+0.71%) |
Apr 20, 2018 | 39.43 | 39.46 | 39.05 | 39.22 | 2,698,415 | -0.13(-0.33%) |
Apr 19, 2018 | 39.51 | 39.92 | 39.28 | 39.35 | 2,845,939 | -0.06(-0.15%) |
Apr 18, 2018 | 39.74 | 39.93 | 39.41 | 39.41 | 4,063,753 | +0.11(+0.27%) |
Apr 17, 2018 | 39.39 | 39.59 | 39.20 | 39.30 | 2,981,977 | -0.05(-0.13%) |
Apr 16, 2018 | 38.75 | 39.45 | 38.51 | 39.35 | 3,300,304 | +0.82(+2.12%) |
Apr 13, 2018 | 38.56 | 38.85 | 38.25 | 38.54 | 2,435,400 | +0.13(+0.33%) |
Apr 12, 2018 | 38.59 | 38.66 | 38.06 | 38.41 | 3,326,091 | -0.20(-0.51%) |
Apr 11, 2018 | 38.25 | 38.78 | 38.20 | 38.61 | 3,058,337 | +0.20(+0.53%) |
Apr 10, 2018 | 37.93 | 38.79 | 37.79 | 38.41 | 3,891,524 | +1.03(+2.75%) |
Apr 09, 2018 | 37.51 | 37.99 | 37.16 | 37.38 | 2,853,918 | +0.04(+0.11%) |
Apr 06, 2018 | 37.63 | 37.85 | 36.96 | 37.34 | 3,294,352 | -0.49(-1.31%) |
Apr 05, 2018 | 37.37 | 37.94 | 37.27 | 37.83 | 2,657,482 | +0.61(+1.63%) |
Apr 04, 2018 | 36.58 | 37.33 | 36.40 | 37.23 | 3,613,028 | -0.05(-0.14%) |
Apr 03, 2018 | 37.09 | 37.30 | 36.33 | 37.28 | 3,726,662 | +0.30(+0.82%) |
Apr 02, 2018 | 37.39 | 37.86 | 36.52 | 36.98 | 4,719,794 | -0.51(-1.37%) |
Mar 29, 2018 | 37.49 | 37.49 | 37.49 | 0 | +0.85(+2.32%) | |
Mar 28, 2018 | 37.46 | 37.63 | 36.61 | 36.64 | 4,730,281 | -0.88(-2.34%) |
Mar 27, 2018 | 37.56 | 38.11 | 37.16 | 37.52 | 5,754,737 | -0.04(-0.11%) |
Mar 26, 2018 | 37.77 | 37.84 | 37.09 | 37.56 | 3,666,168 | +0.18(+0.48%) |
Mar 23, 2018 | 37.95 | 38.12 | 37.39 | 37.38 | 5,453,190 | -0.38(-1.01%) |
Mar 22, 2018 | 38.14 | 38.42 | 37.73 | 37.76 | 4,182,309 | -0.74(-1.93%) |
Mar 21, 2018 | 38.19 | 38.76 | 38.00 | 38.51 | 4,838,247 | +0.54(+1.42%) |
Mar 20, 2018 | 38.00 | 38.51 | 37.79 | 37.97 | 5,751,894 | +0.77(+2.07%) |
Mar 19, 2018 | 37.94 | 38.00 | 36.91 | 37.19 | 5,118,509 | -0.88(-2.32%) |
Mar 16, 2018 | 37.37 | 38.41 | 37.31 | 38.08 | 10,648,197 | +0.77(+2.07%) |
Mar 15, 2018 | 37.79 | 38.26 | 35.86 | 37.31 | 11,777,609 | -0.34(-0.91%) |
Mar 14, 2018 | 38.13 | 38.23 | 37.60 | 37.65 | 3,498,649 | -0.40(-1.04%) |
Mar 13, 2018 | 38.08 | 38.18 | 37.78 | 38.04 | 3,348,169 | +0.11(+0.30%) |
Mar 12, 2018 | 37.71 | 38.10 | 37.68 | 37.93 | 4,602,596 | +0.18(+0.49%) |
Mar 09, 2018 | 37.54 | 37.79 | 37.47 | 37.75 | 3,128,204 | +0.47(+1.25%) |
Mar 08, 2018 | 37.34 | 37.52 | 36.82 | 37.28 | 3,393,334 | -0.07(-0.19%) |
Mar 07, 2018 | 37.85 | 37.16 | 37.35 | 3,439,197 | -0.20(-0.54%) | |
Mar 06, 2018 | 37.64 | 37.85 | 37.31 | 37.56 | 2,330,446 | +0.07(+0.19%) |
Mar 05, 2018 | 37.36 | 37.74 | 36.99 | 37.48 | 3,849,374 | -0.11(-0.30%) |
Mar 02, 2018 | 36.88 | 37.71 | 36.35 | 37.60 | 3,666,595 | +0.38(+1.01%) |