Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 42.05 | 42.35 | 41.88 | 42.15 | 5,575,564 | -0.12(-0.27%) |
May 30, 2018 | 41.61 | 42.43 | 41.22 | 42.27 | 3,406,224 | +0.55(+1.31%) |
May 29, 2018 | 41.27 | 41.73 | 40.98 | 41.72 | 3,119,184 | +0.37(+0.90%) |
May 25, 2018 | 41.35 | 41.35 | 41.35 | 0 | +0.41(+1.00%) | |
May 24, 2018 | 41.31 | 41.48 | 40.62 | 40.94 | 2,751,326 | -0.36(-0.88%) |
May 23, 2018 | 40.81 | 41.49 | 40.69 | 41.30 | 2,960,183 | +0.68(+1.67%) |
May 22, 2018 | 40.33 | 40.69 | 39.88 | 40.62 | 3,342,197 | +0.39(+0.96%) |
May 21, 2018 | 39.60 | 40.29 | 39.09 | 40.24 | 2,393,700 | +0.56(+1.40%) |
May 18, 2018 | 39.74 | 40.04 | 39.51 | 39.68 | 2,862,270 | +0.00(+0.00%) |
May 17, 2018 | 40.31 | 40.32 | 39.59 | 39.68 | 2,876,576 | -0.45(-1.11%) |
May 16, 2018 | 40.56 | 40.80 | 39.97 | 40.13 | 2,665,286 | -0.17(-0.42%) |
May 15, 2018 | 40.79 | 40.79 | 40.17 | 40.30 | 4,448,385 | -0.69(-1.69%) |
May 14, 2018 | 41.09 | 41.23 | 40.74 | 40.99 | 2,607,763 | -0.27(-0.65%) |
May 11, 2018 | 41.53 | 41.76 | 41.19 | 41.26 | 2,192,229 | -0.18(-0.43%) |
May 10, 2018 | 41.29 | 41.45 | 41.00 | 41.44 | 2,205,171 | +0.45(+1.11%) |
May 09, 2018 | 40.63 | 41.03 | 40.52 | 40.99 | 2,523,074 | +0.24(+0.59%) |
May 08, 2018 | 41.15 | 41.15 | 40.51 | 40.75 | 3,059,002 | -0.39(-0.96%) |
May 07, 2018 | 41.02 | 41.26 | 40.65 | 41.14 | 3,896,806 | +0.15(+0.38%) |
May 04, 2018 | 40.45 | 41.05 | 40.39 | 40.99 | 3,057,393 | +0.48(+1.18%) |
May 03, 2018 | 40.19 | 40.56 | 39.96 | 40.51 | 3,596,944 | +0.12(+0.31%) |
May 02, 2018 | 40.20 | 40.44 | 39.29 | 40.38 | 6,199,683 | -0.03(-0.08%) |
May 01, 2018 | 39.71 | 40.67 | 39.44 | 40.42 | 6,136,918 | +0.76(+1.93%) |
Apr 30, 2018 | 40.25 | 40.26 | 39.22 | 39.65 | 5,377,599 | -0.13(-0.33%) |
Apr 27, 2018 | 37.64 | 40.12 | 37.52 | 39.78 | 7,433,031 | +3.18(+8.68%) |
Apr 26, 2018 | 36.65 | 36.94 | 36.16 | 36.61 | 3,325,281 | +0.08(+0.23%) |
Apr 25, 2018 | 36.34 | 36.57 | 35.89 | 36.52 | 2,282,532 | -0.01(-0.02%) |
Apr 24, 2018 | 36.24 | 36.87 | 35.96 | 36.53 | 2,675,504 | +0.32(+0.87%) |
Apr 23, 2018 | 36.24 | 36.59 | 36.02 | 36.21 | 2,423,038 | -0.04(-0.11%) |
Apr 20, 2018 | 36.88 | 36.92 | 36.09 | 36.25 | 2,975,351 | -0.61(-1.65%) |
Apr 19, 2018 | 37.40 | 37.44 | 36.62 | 36.86 | 2,940,166 | -0.62(-1.67%) |
Apr 18, 2018 | 37.75 | 37.86 | 37.47 | 37.49 | 2,231,863 | -0.18(-0.47%) |
Apr 17, 2018 | 37.62 | 38.04 | 37.40 | 37.66 | 2,399,122 | +0.12(+0.33%) |
Apr 16, 2018 | 37.50 | 37.67 | 37.12 | 37.54 | 2,332,476 | +0.11(+0.29%) |
Apr 13, 2018 | 37.26 | 37.44 | 36.95 | 37.43 | 2,029,565 | +0.15(+0.39%) |
Apr 12, 2018 | 37.79 | 37.87 | 36.90 | 37.28 | 2,967,302 | -0.50(-1.33%) |
Apr 11, 2018 | 37.98 | 38.51 | 37.74 | 37.79 | 2,451,714 | -0.21(-0.55%) |
Apr 10, 2018 | 38.67 | 38.67 | 37.90 | 37.99 | 3,875,713 | -0.42(-1.08%) |
Apr 09, 2018 | 38.97 | 39.02 | 38.13 | 38.41 | 2,556,675 | -0.47(-1.21%) |
Apr 06, 2018 | 38.66 | 39.21 | 38.59 | 38.88 | 3,260,944 | +0.29(+0.76%) |
Apr 05, 2018 | 38.79 | 38.84 | 38.13 | 38.59 | 2,999,057 | -0.22(-0.56%) |
Apr 04, 2018 | 38.06 | 39.10 | 37.88 | 38.80 | 2,708,713 | +0.59(+1.53%) |
Apr 03, 2018 | 38.14 | 38.54 | 37.38 | 38.22 | 3,377,659 | +0.13(+0.34%) |
Apr 02, 2018 | 38.30 | 38.80 | 37.82 | 38.09 | 3,321,822 | -0.11(-0.28%) |
Mar 29, 2018 | 38.19 | 38.19 | 38.19 | 0 | -0.11(-0.28%) | |
Mar 28, 2018 | 37.32 | 38.55 | 37.30 | 38.30 | 4,505,812 | +1.10(+2.96%) |
Mar 27, 2018 | 36.65 | 37.67 | 36.30 | 37.20 | 2,918,952 | +0.61(+1.66%) |
Mar 26, 2018 | 36.75 | 36.78 | 36.28 | 36.59 | 2,750,200 | +0.08(+0.21%) |
Mar 23, 2018 | 37.51 | 37.60 | 36.39 | 36.52 | 3,748,851 | -0.92(-2.45%) |
Mar 22, 2018 | 36.82 | 37.94 | 36.75 | 37.44 | 5,568,688 | +0.65(+1.77%) |
Mar 21, 2018 | 37.12 | 37.26 | 36.44 | 36.78 | 3,386,655 | -0.41(-1.10%) |
Mar 20, 2018 | 37.57 | 37.97 | 37.07 | 37.19 | 3,679,958 | -0.40(-1.07%) |
Mar 19, 2018 | 38.01 | 38.02 | 37.31 | 37.60 | 3,084,729 | -0.47(-1.24%) |
Mar 16, 2018 | 37.48 | 38.16 | 37.33 | 38.07 | 5,401,651 | +0.52(+1.39%) |
Mar 15, 2018 | 37.70 | 37.95 | 37.23 | 37.54 | 4,772,096 | -0.17(-0.44%) |
Mar 14, 2018 | 38.19 | 38.33 | 37.21 | 37.71 | 6,109,876 | -0.51(-1.33%) |
Mar 13, 2018 | 38.60 | 38.88 | 37.96 | 38.22 | 5,442,485 | -0.02(-0.06%) |
Mar 12, 2018 | 37.66 | 38.33 | 37.62 | 38.24 | 5,380,774 | +0.52(+1.39%) |
Mar 09, 2018 | 38.30 | 38.42 | 37.39 | 37.72 | 4,812,448 | -0.63(-1.64%) |
Mar 08, 2018 | 38.69 | 38.69 | 37.94 | 38.35 | 5,754,576 | -0.53(-1.37%) |
Mar 07, 2018 | 38.89 | 38.88 | 3,014,677 | +0.58(+1.53%) | ||
Mar 06, 2018 | 38.44 | 38.55 | 37.71 | 38.30 | 2,837,450 | -0.24(-0.63%) |
Mar 05, 2018 | 37.85 | 38.93 | 37.80 | 38.54 | 4,944,467 | +0.69(+1.83%) |
Mar 02, 2018 | 37.57 | 38.02 | 37.35 | 37.85 | 4,391,807 | +0.21(+0.56%) |