Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 42.74 | 43.38 | 42.58 | 43.10 | 6,826,004 | +0.24(+0.55%) |
May 30, 2018 | 42.69 | 43.00 | 42.39 | 42.86 | 4,943,266 | +0.05(+0.11%) |
May 29, 2018 | 42.65 | 43.08 | 42.46 | 42.81 | 3,174,618 | +0.19(+0.44%) |
May 25, 2018 | 42.62 | 42.62 | 42.62 | 0 | +0.38(+0.91%) | |
May 24, 2018 | 41.84 | 42.32 | 41.77 | 42.24 | 2,867,506 | +0.47(+1.13%) |
May 23, 2018 | 41.12 | 41.94 | 41.12 | 41.77 | 4,217,326 | +0.66(+1.60%) |
May 22, 2018 | 40.67 | 41.25 | 40.66 | 41.11 | 3,389,646 | +0.39(+0.96%) |
May 21, 2018 | 40.45 | 40.80 | 40.17 | 40.72 | 2,259,933 | +0.27(+0.66%) |
May 18, 2018 | 40.47 | 40.66 | 40.21 | 40.45 | 3,174,996 | +0.14(+0.34%) |
May 17, 2018 | 40.66 | 40.71 | 40.14 | 40.31 | 3,131,544 | -0.25(-0.62%) |
May 16, 2018 | 40.87 | 40.90 | 40.47 | 40.57 | 2,364,485 | -0.30(-0.74%) |
May 15, 2018 | 41.22 | 41.31 | 40.66 | 40.87 | 3,203,639 | -0.53(-1.28%) |
May 14, 2018 | 41.68 | 41.72 | 41.21 | 41.40 | 2,071,465 | -0.21(-0.51%) |
May 11, 2018 | 41.70 | 41.79 | 41.47 | 41.61 | 2,135,237 | +0.02(+0.04%) |
May 10, 2018 | 41.37 | 41.63 | 41.15 | 41.59 | 1,914,386 | +0.46(+1.11%) |
May 09, 2018 | 41.63 | 41.72 | 40.95 | 41.14 | 2,684,390 | -0.41(-1.00%) |
May 08, 2018 | 42.04 | 42.04 | 41.47 | 41.55 | 4,245,906 | -0.65(-1.54%) |
May 07, 2018 | 42.38 | 42.49 | 42.16 | 42.20 | 1,991,491 | -0.18(-0.42%) |
May 04, 2018 | 42.19 | 42.49 | 42.16 | 42.38 | 1,840,204 | +0.19(+0.44%) |
May 03, 2018 | 41.79 | 42.39 | 41.48 | 42.19 | 2,754,726 | +0.33(+0.80%) |
May 02, 2018 | 42.19 | 42.28 | 41.48 | 41.86 | 4,355,212 | -0.33(-0.77%) |
May 01, 2018 | 42.26 | 42.58 | 41.97 | 42.19 | 3,920,191 | -0.24(-0.56%) |
Apr 30, 2018 | 41.99 | 42.55 | 41.74 | 42.42 | 4,062,846 | +0.50(+1.20%) |
Apr 27, 2018 | 41.45 | 42.12 | 41.36 | 41.92 | 3,721,902 | +0.29(+0.70%) |
Apr 26, 2018 | 41.01 | 41.71 | 40.79 | 41.62 | 3,956,976 | +0.68(+1.65%) |
Apr 25, 2018 | 40.45 | 40.97 | 40.23 | 40.95 | 4,207,585 | +0.33(+0.82%) |
Apr 24, 2018 | 40.32 | 40.75 | 40.09 | 40.62 | 3,725,001 | +0.45(+1.11%) |
Apr 23, 2018 | 40.29 | 40.51 | 39.88 | 40.17 | 3,127,816 | -0.11(-0.26%) |
Apr 20, 2018 | 40.78 | 40.84 | 40.12 | 40.27 | 2,652,713 | -0.42(-1.04%) |
Apr 19, 2018 | 40.82 | 41.06 | 40.52 | 40.70 | 2,682,624 | -0.34(-0.83%) |
Apr 18, 2018 | 41.45 | 41.79 | 41.02 | 41.04 | 2,114,595 | -0.34(-0.83%) |
Apr 17, 2018 | 41.08 | 41.51 | 40.96 | 41.38 | 2,567,931 | +0.37(+0.91%) |
Apr 16, 2018 | 40.92 | 41.17 | 40.68 | 41.01 | 3,730,169 | +0.43(+1.06%) |
Apr 13, 2018 | 40.44 | 41.01 | 40.40 | 40.57 | 4,030,198 | +0.36(+0.89%) |
Apr 12, 2018 | 40.69 | 40.75 | 40.11 | 40.22 | 5,690,199 | -0.34(-0.84%) |
Apr 11, 2018 | 40.48 | 40.61 | 40.22 | 40.56 | 2,820,808 | +0.01(+0.02%) |
Apr 10, 2018 | 40.92 | 41.08 | 40.46 | 40.55 | 3,441,677 | -0.37(-0.91%) |
Apr 09, 2018 | 40.78 | 41.28 | 40.62 | 40.92 | 2,876,831 | +0.17(+0.42%) |
Apr 06, 2018 | 41.30 | 41.47 | 40.62 | 40.75 | 4,158,739 | -0.51(-1.24%) |
Apr 05, 2018 | 40.99 | 41.33 | 40.45 | 41.27 | 2,332,544 | +0.29(+0.71%) |
Apr 04, 2018 | 40.84 | 41.10 | 40.49 | 40.97 | 2,733,377 | +0.06(+0.14%) |
Apr 03, 2018 | 40.55 | 41.16 | 40.30 | 40.92 | 3,308,716 | +0.35(+0.86%) |
Apr 02, 2018 | 40.98 | 41.01 | 40.27 | 40.57 | 4,006,758 | -0.30(-0.74%) |
Mar 29, 2018 | 40.87 | 40.87 | 40.87 | 0 | +0.72(+1.78%) | |
Mar 28, 2018 | 40.24 | 40.38 | 40.05 | 40.15 | 3,444,283 | +0.03(+0.08%) |
Mar 27, 2018 | 39.46 | 40.65 | 39.39 | 40.12 | 4,284,967 | +0.72(+1.84%) |
Mar 26, 2018 | 39.03 | 39.46 | 38.96 | 39.40 | 2,137,140 | +0.43(+1.11%) |
Mar 23, 2018 | 39.43 | 39.84 | 38.92 | 38.96 | 3,418,882 | -0.29(-0.75%) |
Mar 22, 2018 | 39.32 | 40.01 | 39.20 | 39.26 | 2,957,650 | -0.11(-0.27%) |
Mar 21, 2018 | 39.88 | 40.18 | 39.25 | 39.36 | 3,845,144 | -0.48(-1.20%) |
Mar 20, 2018 | 40.01 | 40.26 | 39.70 | 39.84 | 4,828,103 | -0.26(-0.65%) |
Mar 19, 2018 | 40.03 | 40.47 | 39.77 | 40.10 | 3,390,703 | +0.01(+0.02%) |
Mar 16, 2018 | 39.66 | 40.16 | 39.53 | 40.09 | 7,407,655 | +0.52(+1.32%) |
Mar 15, 2018 | 39.36 | 39.94 | 39.36 | 39.57 | 4,392,496 | +0.16(+0.41%) |
Mar 14, 2018 | 38.66 | 39.48 | 38.63 | 39.41 | 4,634,884 | +0.86(+2.24%) |
Mar 13, 2018 | 38.77 | 39.11 | 38.39 | 38.55 | 3,372,530 | -0.15(-0.40%) |
Mar 12, 2018 | 38.32 | 38.79 | 38.27 | 38.70 | 3,852,611 | +0.43(+1.13%) |
Mar 09, 2018 | 38.16 | 38.32 | 37.62 | 38.27 | 3,180,816 | +0.18(+0.47%) |
Mar 08, 2018 | 37.90 | 38.25 | 37.71 | 38.09 | 3,962,057 | +0.37(+0.97%) |
Mar 07, 2018 | 37.57 | 37.73 | 4,042,550 | -0.29(-0.77%) | ||
Mar 06, 2018 | 38.69 | 38.72 | 37.93 | 38.02 | 3,905,518 | -0.71(-1.83%) |
Mar 05, 2018 | 38.38 | 38.89 | 38.07 | 38.73 | 5,409,325 | +0.30(+0.78%) |
Mar 02, 2018 | 38.89 | 39.14 | 37.93 | 38.43 | 4,416,443 | -0.48(-1.22%) |