Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 41.67 | 42.07 | 41.42 | 41.54 | 2,402,054 | -0.15(-0.36%) |
May 30, 2018 | 41.77 | 41.91 | 41.38 | 41.69 | 2,182,857 | -0.01(-0.02%) |
May 29, 2018 | 42.02 | 42.54 | 41.52 | 41.70 | 2,852,703 | -0.49(-1.16%) |
May 25, 2018 | 42.19 | 42.19 | 42.19 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 40.76 | 42.39 | 40.55 | 42.19 | 3,428,225 | +1.39(+3.41%) |
May 23, 2018 | 41.75 | 43.58 | 40.31 | 40.80 | 9,243,069 | -0.41(-0.99%) |
May 22, 2018 | 42.35 | 42.62 | 41.11 | 41.21 | 4,011,521 | -1.08(-2.55%) |
May 21, 2018 | 42.46 | 42.72 | 41.92 | 42.29 | 2,398,625 | +0.02(+0.05%) |
May 18, 2018 | 42.65 | 43.04 | 42.20 | 42.27 | 2,448,051 | -0.49(-1.15%) |
May 17, 2018 | 42.07 | 43.18 | 41.99 | 42.76 | 3,081,718 | +0.44(+1.04%) |
May 16, 2018 | 41.41 | 42.84 | 41.00 | 42.32 | 3,399,052 | +1.52(+3.73%) |
May 15, 2018 | 40.52 | 41.03 | 40.17 | 40.80 | 1,605,615 | +0.16(+0.39%) |
May 14, 2018 | 39.87 | 40.89 | 39.72 | 40.64 | 2,509,703 | +0.76(+1.91%) |
May 11, 2018 | 39.17 | 40.02 | 38.84 | 39.88 | 1,341,523 | +0.80(+2.05%) |
May 10, 2018 | 39.66 | 39.73 | 38.48 | 39.08 | 1,784,373 | -0.71(-1.78%) |
May 09, 2018 | 39.14 | 39.90 | 38.90 | 39.79 | 1,390,449 | +0.78(+2.00%) |
May 08, 2018 | 38.49 | 39.05 | 38.36 | 39.01 | 1,286,873 | +0.53(+1.38%) |
May 07, 2018 | 38.99 | 39.07 | 37.84 | 38.48 | 1,502,073 | -0.23(-0.59%) |
May 04, 2018 | 39.36 | 39.48 | 38.61 | 38.71 | 2,175,042 | -0.83(-2.10%) |
May 03, 2018 | 39.81 | 39.92 | 39.20 | 39.54 | 1,224,188 | -0.27(-0.68%) |
May 02, 2018 | 39.43 | 39.91 | 39.05 | 39.81 | 1,286,581 | +0.18(+0.45%) |
May 01, 2018 | 40.03 | 40.26 | 39.16 | 39.63 | 1,933,833 | -0.64(-1.59%) |
Apr 30, 2018 | 40.76 | 40.94 | 40.13 | 40.27 | 1,683,013 | -0.53(-1.30%) |
Apr 27, 2018 | 40.18 | 40.87 | 39.86 | 40.80 | 2,159,567 | +0.82(+2.05%) |
Apr 26, 2018 | 39.59 | 40.25 | 39.21 | 39.98 | 1,152,401 | +0.42(+1.06%) |
Apr 25, 2018 | 38.53 | 39.80 | 38.20 | 39.56 | 1,921,880 | +0.92(+2.38%) |
Apr 24, 2018 | 39.21 | 39.67 | 38.53 | 38.64 | 2,875,816 | -0.19(-0.49%) |
Apr 23, 2018 | 38.58 | 39.13 | 38.39 | 38.83 | 1,323,228 | +0.48(+1.25%) |
Apr 20, 2018 | 39.35 | 39.35 | 38.12 | 38.35 | 1,936,306 | -1.09(-2.76%) |
Apr 19, 2018 | 39.64 | 39.98 | 38.94 | 39.44 | 1,551,796 | -0.24(-0.60%) |
Apr 18, 2018 | 39.63 | 40.23 | 39.23 | 39.68 | 1,861,172 | +0.32(+0.81%) |
Apr 17, 2018 | 39.73 | 39.96 | 39.34 | 39.36 | 1,948,545 | -0.25(-0.63%) |
Apr 16, 2018 | 39.46 | 39.79 | 38.85 | 39.61 | 2,051,053 | +0.67(+1.72%) |
Apr 13, 2018 | 39.06 | 39.34 | 38.48 | 38.94 | 2,733,225 | -0.04(-0.10%) |
Apr 12, 2018 | 38.32 | 39.32 | 37.96 | 38.98 | 3,380,243 | +0.75(+1.96%) |
Apr 11, 2018 | 38.31 | 38.67 | 37.95 | 38.23 | 2,200,741 | -0.35(-0.91%) |
Apr 10, 2018 | 38.26 | 38.81 | 38.12 | 38.58 | 1,952,911 | +0.70(+1.85%) |
Apr 09, 2018 | 39.00 | 39.15 | 37.81 | 37.88 | 1,686,102 | -0.66(-1.71%) |
Apr 06, 2018 | 38.04 | 38.64 | 37.86 | 38.54 | 5,754,913 | -0.01(-0.03%) |
Apr 05, 2018 | 37.49 | 38.70 | 37.20 | 38.55 | 4,719,130 | +1.49(+4.02%) |
Apr 04, 2018 | 36.55 | 37.28 | 36.31 | 37.06 | 4,173,270 | +0.14(+0.38%) |
Apr 03, 2018 | 37.43 | 38.07 | 36.71 | 36.92 | 3,597,095 | +0.01(+0.03%) |
Apr 02, 2018 | 36.94 | 37.21 | 36.07 | 36.91 | 2,475,027 | -0.05(-0.14%) |
Mar 29, 2018 | 36.96 | 36.96 | 36.96 | 0 | +0.58(+1.59%) | |
Mar 28, 2018 | 36.26 | 37.48 | 35.63 | 36.38 | 1,837,875 | +0.24(+0.66%) |
Mar 27, 2018 | 37.95 | 37.99 | 36.04 | 36.14 | 2,004,502 | -1.65(-4.37%) |
Mar 26, 2018 | 36.69 | 37.83 | 36.30 | 37.79 | 2,121,218 | +1.57(+4.33%) |
Mar 23, 2018 | 36.13 | 37.17 | 35.78 | 36.22 | 1,697,594 | +0.21(+0.58%) |
Mar 22, 2018 | 36.19 | 36.70 | 35.69 | 36.01 | 1,259,143 | -0.52(-1.42%) |
Mar 21, 2018 | 36.39 | 36.84 | 36.28 | 36.53 | 709,058 | +0.15(+0.41%) |
Mar 20, 2018 | 35.70 | 36.65 | 35.45 | 36.38 | 1,117,397 | +0.63(+1.76%) |
Mar 19, 2018 | 35.70 | 36.23 | 35.30 | 35.75 | 1,332,515 | -0.18(-0.50%) |
Mar 16, 2018 | 35.54 | 36.38 | 35.15 | 35.93 | 1,894,928 | +0.55(+1.55%) |
Mar 15, 2018 | 35.27 | 35.77 | 35.09 | 35.38 | 1,593,749 | +0.08(+0.23%) |
Mar 14, 2018 | 35.67 | 35.83 | 34.78 | 35.30 | 1,520,568 | -0.16(-0.45%) |
Mar 13, 2018 | 35.36 | 35.54 | 34.84 | 35.46 | 2,019,951 | +0.40(+1.14%) |
Mar 12, 2018 | 35.88 | 36.25 | 34.86 | 35.06 | 2,082,834 | -0.82(-2.29%) |
Mar 09, 2018 | 35.11 | 35.89 | 35.01 | 35.88 | 2,237,293 | +0.75(+2.13%) |
Mar 08, 2018 | 37.13 | 37.20 | 34.94 | 35.13 | 3,464,627 | -1.94(-5.23%) |
Mar 07, 2018 | 38.26 | 37.07 | 6,331,770 | +0.09(+0.24%) | ||
Mar 06, 2018 | 36.62 | 37.18 | 35.96 | 36.98 | 5,257,079 | +0.75(+2.07%) |
Mar 05, 2018 | 36.35 | 36.90 | 35.74 | 36.23 | 6,718,580 | -0.25(-0.69%) |
Mar 02, 2018 | 34.59 | 36.69 | 34.47 | 36.48 | 1,994,449 | +1.32(+3.75%) |