Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 42.97 | 42.97 | 42.47 | 42.50 | 12,732 | -0.35(-0.81%) |
May 30, 2018 | 42.37 | 42.99 | 42.37 | 42.85 | 161,603 | +0.57(+1.36%) |
May 29, 2018 | 42.31 | 42.36 | 42.02 | 42.28 | 11,890 | -0.11(-0.26%) |
May 25, 2018 | 42.39 | 42.39 | 42.39 | 0 | -0.06(-0.14%) | |
May 24, 2018 | 42.30 | 42.50 | 42.11 | 42.44 | 40,989 | +0.01(+0.02%) |
May 23, 2018 | 42.34 | 42.43 | 42.15 | 42.43 | 140,256 | +0.13(+0.30%) |
May 22, 2018 | 42.99 | 42.99 | 42.28 | 42.31 | 54,873 | -0.48(-1.12%) |
May 21, 2018 | 42.99 | 42.99 | 42.74 | 42.78 | 8,370 | +0.17(+0.40%) |
May 18, 2018 | 42.55 | 42.72 | 42.55 | 42.61 | 6,292 | +0.04(+0.09%) |
May 17, 2018 | 42.54 | 42.64 | 42.34 | 42.57 | 21,750 | +0.24(+0.56%) |
May 16, 2018 | 42.24 | 42.49 | 42.08 | 42.34 | 40,522 | +0.31(+0.73%) |
May 15, 2018 | 41.80 | 42.03 | 41.69 | 42.03 | 124,840 | -0.08(-0.19%) |
May 14, 2018 | 42.42 | 42.51 | 42.07 | 42.11 | 9,503 | -0.15(-0.35%) |
May 11, 2018 | 42.21 | 42.35 | 42.13 | 42.26 | 5,795 | +0.04(+0.09%) |
May 10, 2018 | 41.95 | 42.31 | 41.94 | 42.22 | 26,813 | +0.50(+1.21%) |
May 09, 2018 | 41.49 | 41.85 | 41.43 | 41.71 | 13,437 | +0.39(+0.93%) |
May 08, 2018 | 41.18 | 41.41 | 41.18 | 41.33 | 24,814 | +0.21(+0.50%) |
May 07, 2018 | 41.00 | 41.26 | 40.96 | 41.12 | 6,826 | +0.43(+1.07%) |
May 04, 2018 | 39.89 | 40.84 | 39.89 | 40.68 | 29,404 | +0.62(+1.55%) |
May 03, 2018 | 40.12 | 40.19 | 39.56 | 40.06 | 98,851 | -0.19(-0.47%) |
May 02, 2018 | 40.09 | 40.36 | 40.09 | 40.25 | 45,671 | +0.19(+0.48%) |
May 01, 2018 | 39.59 | 40.06 | 39.55 | 40.06 | 10,258 | +0.15(+0.38%) |
Apr 30, 2018 | 40.34 | 40.34 | 39.82 | 39.90 | 6,612 | -0.32(-0.80%) |
Apr 27, 2018 | 40.44 | 40.44 | 40.00 | 40.22 | 26,777 | -0.19(-0.48%) |
Apr 26, 2018 | 40.16 | 40.45 | 40.08 | 40.42 | 10,098 | +0.43(+1.06%) |
Apr 25, 2018 | 39.80 | 40.06 | 39.71 | 39.99 | 9,525 | -0.07(-0.17%) |
Apr 24, 2018 | 41.02 | 41.02 | 39.90 | 40.06 | 118,576 | -0.63(-1.56%) |
Apr 23, 2018 | 40.86 | 40.95 | 40.51 | 40.69 | 27,675 | -0.08(-0.19%) |
Apr 20, 2018 | 40.86 | 41.05 | 40.70 | 40.77 | 19,219 | -0.23(-0.55%) |
Apr 19, 2018 | 41.22 | 41.26 | 40.95 | 41.00 | 68,590 | -0.40(-0.96%) |
Apr 18, 2018 | 41.54 | 41.54 | 41.23 | 41.40 | 136,439 | +0.12(+0.29%) |
Apr 17, 2018 | 40.89 | 41.34 | 40.88 | 41.28 | 93,244 | +0.64(+1.58%) |
Apr 16, 2018 | 40.37 | 40.71 | 40.35 | 40.64 | 4,261 | +0.40(+1.00%) |
Apr 13, 2018 | 40.46 | 40.46 | 40.13 | 40.24 | 10,532 | -0.36(-0.89%) |
Apr 12, 2018 | 40.31 | 40.60 | 40.31 | 40.60 | 11,281 | +0.47(+1.16%) |
Apr 11, 2018 | 40.06 | 40.34 | 40.02 | 40.13 | 13,703 | -0.06(-0.15%) |
Apr 10, 2018 | 40.00 | 40.21 | 39.78 | 40.19 | 4,342 | +0.75(+1.91%) |
Apr 09, 2018 | 39.90 | 39.97 | 39.44 | 39.44 | 25,402 | +0.13(+0.33%) |
Apr 06, 2018 | 40.09 | 40.09 | 39.21 | 39.31 | 39,930 | -0.99(-2.46%) |
Apr 05, 2018 | 40.34 | 40.43 | 40.09 | 40.30 | 51,563 | +0.15(+0.37%) |
Apr 04, 2018 | 38.82 | 40.17 | 38.82 | 40.15 | 301,607 | +0.66(+1.66%) |
Apr 03, 2018 | 39.39 | 39.58 | 39.24 | 39.49 | 29,939 | +0.30(+0.77%) |
Apr 02, 2018 | 39.97 | 40.18 | 38.92 | 39.19 | 139,196 | -1.09(-2.70%) |
Mar 29, 2018 | 40.28 | 40.28 | 40.28 | 0 | +0.59(+1.49%) | |
Mar 28, 2018 | 40.02 | 40.02 | 39.44 | 39.69 | 9,665 | -0.21(-0.52%) |
Mar 27, 2018 | 41.10 | 41.10 | 39.89 | 39.89 | 7,840 | -0.76(-1.86%) |
Mar 26, 2018 | 40.54 | 40.65 | 40.20 | 40.65 | 30,795 | +0.68(+1.71%) |
Mar 23, 2018 | 40.57 | 40.72 | 39.97 | 39.97 | 24,329 | -0.73(-1.79%) |
Mar 22, 2018 | 41.35 | 41.53 | 40.69 | 40.69 | 11,011 | -1.13(-2.70%) |
Mar 21, 2018 | 41.60 | 41.92 | 41.57 | 41.82 | 7,563 | +0.17(+0.40%) |
Mar 20, 2018 | 41.31 | 41.66 | 41.31 | 41.65 | 6,630 | +0.25(+0.60%) |
Mar 19, 2018 | 41.48 | 41.67 | 40.96 | 41.41 | 10,909 | -0.44(-1.06%) |
Mar 16, 2018 | 41.83 | 41.96 | 41.79 | 41.85 | 30,443 | +0.13(+0.31%) |
Mar 15, 2018 | 41.83 | 41.90 | 41.69 | 41.72 | 3,982 | -0.11(-0.27%) |
Mar 14, 2018 | 41.89 | 41.98 | 41.76 | 41.84 | 31,141 | -0.01(-0.01%) |
Mar 13, 2018 | 42.30 | 42.37 | 41.84 | 41.84 | 12,227 | -0.34(-0.80%) |
Mar 12, 2018 | 42.26 | 42.26 | 42.11 | 42.18 | 14,167 | +0.07(+0.17%) |
Mar 09, 2018 | 41.72 | 42.11 | 41.70 | 42.11 | 4,475 | +0.70(+1.70%) |
Mar 08, 2018 | 41.51 | 41.51 | 41.21 | 41.41 | 12,416 | +0.13(+0.31%) |
Mar 07, 2018 | 40.98 | 41.30 | 40.98 | 41.28 | 10,027 | +0.33(+0.81%) |
Mar 06, 2018 | 40.65 | 40.95 | 40.54 | 40.94 | 8,820 | +0.33(+0.81%) |
Mar 05, 2018 | 40.48 | 40.64 | 40.46 | 40.62 | 5,995 | +0.55(+1.38%) |
Mar 02, 2018 | 39.45 | 40.07 | 39.28 | 40.06 | 74,276 | +0.35(+0.87%) |