Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 40.72 | 40.72 | 39.29 | 39.65 | 2,212,403 | -0.98(-2.41%) |
May 30, 2018 | 40.35 | 40.90 | 40.14 | 40.64 | 1,355,249 | +0.50(+1.25%) |
May 29, 2018 | 40.67 | 40.94 | 39.86 | 40.14 | 1,206,161 | -0.78(-1.91%) |
May 25, 2018 | 40.92 | 40.92 | 40.92 | 0 | -0.35(-0.86%) | |
May 24, 2018 | 41.18 | 41.37 | 40.94 | 41.27 | 1,137,824 | -0.05(-0.13%) |
May 23, 2018 | 41.43 | 41.55 | 40.96 | 41.33 | 1,030,271 | -0.34(-0.81%) |
May 22, 2018 | 42.30 | 42.33 | 41.63 | 41.66 | 1,164,273 | -0.59(-1.40%) |
May 21, 2018 | 42.11 | 42.64 | 42.09 | 42.25 | 1,852,969 | +0.44(+1.04%) |
May 18, 2018 | 41.41 | 41.96 | 41.36 | 41.82 | 1,859,919 | +0.27(+0.66%) |
May 17, 2018 | 40.93 | 41.86 | 40.93 | 41.54 | 2,023,755 | +0.09(+0.22%) |
May 16, 2018 | 40.90 | 41.63 | 40.90 | 41.45 | 1,994,688 | +0.56(+1.38%) |
May 15, 2018 | 40.89 | 41.16 | 40.54 | 40.89 | 2,474,679 | +0.15(+0.38%) |
May 14, 2018 | 40.60 | 41.14 | 40.48 | 40.74 | 1,741,633 | +0.15(+0.36%) |
May 11, 2018 | 40.34 | 40.65 | 40.23 | 40.59 | 2,103,861 | +0.25(+0.63%) |
May 10, 2018 | 40.61 | 40.65 | 40.17 | 40.34 | 1,909,749 | -0.15(-0.36%) |
May 09, 2018 | 40.54 | 40.63 | 40.11 | 40.48 | 1,912,050 | +0.10(+0.25%) |
May 08, 2018 | 40.47 | 40.56 | 39.89 | 40.38 | 3,102,157 | +0.01(+0.02%) |
May 07, 2018 | 40.32 | 40.81 | 40.27 | 40.37 | 2,664,988 | +0.12(+0.29%) |
May 04, 2018 | 39.84 | 40.41 | 39.54 | 40.25 | 3,027,208 | +0.33(+0.82%) |
May 03, 2018 | 40.94 | 41.03 | 39.61 | 39.93 | 5,845,844 | -1.34(-3.26%) |
May 02, 2018 | 40.55 | 41.57 | 40.44 | 41.27 | 5,315,988 | +0.55(+1.34%) |
May 01, 2018 | 41.09 | 41.53 | 39.76 | 40.73 | 5,360,163 | -0.33(-0.81%) |
Apr 30, 2018 | 41.29 | 41.33 | 40.78 | 41.06 | 2,481,638 | +0.01(+0.03%) |
Apr 27, 2018 | 41.13 | 41.38 | 40.58 | 41.05 | 2,612,420 | -0.20(-0.47%) |
Apr 26, 2018 | 41.32 | 41.36 | 40.53 | 41.24 | 1,413,691 | -0.04(-0.09%) |
Apr 25, 2018 | 40.95 | 41.39 | 40.54 | 41.28 | 1,617,797 | +0.32(+0.79%) |
Apr 24, 2018 | 42.55 | 42.86 | 40.44 | 40.95 | 2,175,364 | -1.34(-3.16%) |
Apr 23, 2018 | 43.11 | 43.28 | 42.24 | 42.29 | 2,032,462 | -0.70(-1.63%) |
Apr 20, 2018 | 43.32 | 43.32 | 42.61 | 42.99 | 2,406,587 | -0.42(-0.97%) |
Apr 19, 2018 | 44.27 | 44.52 | 43.06 | 43.41 | 4,405,056 | -0.46(-1.06%) |
Apr 18, 2018 | 43.68 | 44.11 | 43.55 | 43.88 | 1,752,370 | +0.42(+0.97%) |
Apr 17, 2018 | 43.14 | 43.64 | 43.05 | 43.46 | 1,474,730 | +0.53(+1.24%) |
Apr 16, 2018 | 43.09 | 43.14 | 42.66 | 42.92 | 1,079,437 | +0.20(+0.47%) |
Apr 13, 2018 | 43.08 | 43.14 | 42.62 | 42.72 | 1,141,965 | -0.04(-0.10%) |
Apr 12, 2018 | 42.46 | 43.03 | 42.31 | 42.77 | 1,125,840 | +0.56(+1.32%) |
Apr 11, 2018 | 41.98 | 42.28 | 41.70 | 42.21 | 1,183,315 | -0.13(-0.30%) |
Apr 10, 2018 | 42.13 | 42.60 | 41.87 | 42.34 | 1,100,560 | +0.79(+1.90%) |
Apr 09, 2018 | 41.54 | 42.14 | 41.38 | 41.55 | 997,613 | +0.21(+0.51%) |
Apr 06, 2018 | 42.49 | 42.50 | 40.93 | 41.34 | 1,478,627 | -1.44(-3.36%) |
Apr 05, 2018 | 42.54 | 42.88 | 42.33 | 42.78 | 1,298,907 | +0.34(+0.80%) |
Apr 04, 2018 | 41.25 | 42.48 | 41.25 | 42.44 | 2,543,973 | +0.60(+1.42%) |
Apr 03, 2018 | 40.95 | 41.87 | 40.83 | 41.84 | 3,019,224 | +1.00(+2.45%) |
Apr 02, 2018 | 41.95 | 42.24 | 40.19 | 40.84 | 1,933,757 | -0.53(-1.28%) |
Mar 29, 2018 | 41.37 | 41.37 | 41.37 | 0 | +0.15(+0.35%) | |
Mar 28, 2018 | 41.48 | 41.67 | 40.94 | 41.22 | 1,894,170 | -0.24(-0.57%) |
Mar 27, 2018 | 42.05 | 42.30 | 41.21 | 41.46 | 1,631,396 | -0.54(-1.29%) |
Mar 26, 2018 | 41.40 | 42.10 | 41.07 | 42.00 | 1,541,649 | +1.13(+2.76%) |
Mar 23, 2018 | 42.44 | 42.48 | 40.76 | 40.87 | 1,947,674 | -1.40(-3.30%) |
Mar 22, 2018 | 43.10 | 43.34 | 42.21 | 42.27 | 1,486,399 | -1.30(-2.98%) |
Mar 21, 2018 | 43.66 | 44.09 | 43.46 | 43.56 | 1,462,149 | -0.02(-0.06%) |
Mar 20, 2018 | 43.70 | 44.10 | 43.43 | 43.59 | 2,071,380 | +0.06(+0.14%) |
Mar 19, 2018 | 44.08 | 44.08 | 43.02 | 43.53 | 1,726,831 | -0.64(-1.44%) |
Mar 16, 2018 | 43.84 | 44.37 | 43.68 | 44.17 | 2,431,826 | +0.37(+0.85%) |
Mar 15, 2018 | 43.01 | 44.27 | 43.01 | 43.80 | 2,412,554 | +0.90(+2.11%) |
Mar 14, 2018 | 42.78 | 43.13 | 42.44 | 42.89 | 1,784,558 | +0.41(+0.96%) |
Mar 13, 2018 | 43.27 | 43.57 | 42.25 | 42.48 | 1,434,416 | -0.74(-1.71%) |
Mar 12, 2018 | 43.70 | 43.70 | 43.09 | 43.23 | 1,569,374 | -0.38(-0.88%) |
Mar 09, 2018 | 42.90 | 43.66 | 42.81 | 43.61 | 1,983,320 | +0.94(+2.21%) |
Mar 08, 2018 | 42.11 | 42.70 | 41.53 | 42.67 | 2,115,344 | +0.58(+1.37%) |
Mar 07, 2018 | 42.20 | 42.09 | 1,755,616 | +0.49(+1.17%) | ||
Mar 06, 2018 | 41.29 | 41.71 | 41.12 | 41.60 | 1,049,469 | +0.52(+1.27%) |
Mar 05, 2018 | 40.64 | 41.25 | 40.38 | 41.08 | 1,394,366 | +0.26(+0.64%) |
Mar 02, 2018 | 40.27 | 40.92 | 40.17 | 40.82 | 1,330,286 | +0.16(+0.40%) |