Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 38.63 | 38.74 | 38.08 | 38.42 | 5,695,114 | -0.41(-1.06%) |
May 30, 2018 | 38.69 | 38.95 | 38.55 | 38.83 | 4,325,013 | +0.39(+1.01%) |
May 29, 2018 | 38.92 | 39.31 | 38.37 | 38.45 | 6,671,947 | -1.11(-2.80%) |
May 25, 2018 | 39.55 | 39.55 | 39.55 | 0 | -0.06(-0.15%) | |
May 24, 2018 | 39.88 | 39.98 | 39.42 | 39.61 | 4,216,500 | -0.56(-1.39%) |
May 23, 2018 | 39.26 | 40.29 | 39.10 | 40.17 | 5,860,419 | +0.60(+1.52%) |
May 22, 2018 | 39.15 | 39.61 | 39.11 | 39.57 | 3,120,658 | +0.55(+1.41%) |
May 21, 2018 | 39.39 | 39.54 | 38.98 | 39.02 | 4,930,554 | -0.15(-0.37%) |
May 18, 2018 | 39.42 | 39.55 | 38.95 | 39.17 | 6,823,203 | -0.65(-1.64%) |
May 17, 2018 | 40.21 | 40.56 | 39.80 | 39.82 | 6,900,980 | -0.83(-2.03%) |
May 16, 2018 | 40.44 | 40.77 | 40.27 | 40.65 | 4,378,145 | +0.27(+0.66%) |
May 15, 2018 | 40.07 | 40.42 | 39.77 | 40.38 | 5,000,579 | -0.37(-0.91%) |
May 14, 2018 | 41.55 | 41.55 | 40.73 | 40.75 | 3,304,431 | -0.58(-1.41%) |
May 11, 2018 | 41.85 | 42.16 | 41.08 | 41.33 | 3,777,694 | -0.42(-1.01%) |
May 10, 2018 | 41.41 | 41.90 | 41.38 | 41.76 | 7,353,856 | +1.08(+2.66%) |
May 09, 2018 | 41.00 | 41.02 | 40.52 | 40.67 | 4,816,589 | -0.21(-0.50%) |
May 08, 2018 | 40.89 | 41.05 | 40.46 | 40.88 | 4,389,201 | -0.03(-0.08%) |
May 07, 2018 | 41.81 | 41.95 | 40.88 | 40.91 | 7,086,290 | -1.04(-2.48%) |
May 04, 2018 | 41.92 | 42.24 | 41.78 | 41.95 | 4,378,452 | -0.51(-1.19%) |
May 03, 2018 | 43.01 | 43.32 | 42.22 | 42.46 | 6,065,135 | -0.62(-1.44%) |
May 02, 2018 | 43.56 | 43.79 | 42.92 | 43.08 | 5,653,562 | -0.70(-1.59%) |
May 01, 2018 | 44.14 | 44.18 | 42.91 | 43.78 | 4,218,197 | -0.59(-1.34%) |
Apr 30, 2018 | 44.43 | 44.45 | 44.13 | 44.37 | 2,652,706 | -0.06(-0.14%) |
Apr 27, 2018 | 44.31 | 44.46 | 44.09 | 44.43 | 2,397,235 | +0.35(+0.80%) |
Apr 26, 2018 | 43.85 | 44.17 | 43.62 | 44.08 | 4,521,238 | +0.22(+0.49%) |
Apr 25, 2018 | 43.40 | 43.88 | 43.17 | 43.86 | 3,248,111 | +0.04(+0.10%) |
Apr 24, 2018 | 44.31 | 44.41 | 43.69 | 43.82 | 3,773,607 | -0.13(-0.29%) |
Apr 23, 2018 | 44.37 | 44.64 | 43.85 | 43.95 | 4,627,479 | -0.95(-2.11%) |
Apr 20, 2018 | 44.92 | 44.97 | 44.39 | 44.89 | 6,497,051 | -0.28(-0.61%) |
Apr 19, 2018 | 46.42 | 46.44 | 45.08 | 45.17 | 5,943,151 | -1.36(-2.92%) |
Apr 18, 2018 | 46.85 | 46.99 | 46.53 | 46.53 | 3,963,633 | -0.04(-0.09%) |
Apr 17, 2018 | 46.53 | 46.72 | 46.33 | 46.57 | 3,708,578 | +0.35(+0.76%) |
Apr 16, 2018 | 46.48 | 46.48 | 46.12 | 46.22 | 2,199,366 | -0.10(-0.22%) |
Apr 13, 2018 | 46.35 | 46.36 | 45.91 | 46.32 | 2,858,529 | +0.40(+0.86%) |
Apr 12, 2018 | 45.96 | 46.21 | 45.69 | 45.93 | 4,516,170 | +0.34(+0.74%) |
Apr 11, 2018 | 45.29 | 45.72 | 45.26 | 45.59 | 2,426,637 | +0.07(+0.15%) |
Apr 10, 2018 | 45.40 | 45.56 | 45.01 | 45.52 | 6,439,916 | +0.64(+1.42%) |
Apr 09, 2018 | 45.16 | 45.47 | 44.87 | 44.89 | 2,671,426 | -0.12(-0.27%) |
Apr 06, 2018 | 44.95 | 45.32 | 44.73 | 45.01 | 4,183,363 | -0.30(-0.66%) |
Apr 05, 2018 | 45.42 | 45.75 | 45.27 | 45.31 | 6,033,409 | +0.06(+0.13%) |
Apr 04, 2018 | 43.41 | 45.31 | 43.31 | 45.25 | 7,309,790 | +1.16(+2.63%) |
Apr 03, 2018 | 43.53 | 44.10 | 43.28 | 44.09 | 5,740,755 | +0.96(+2.23%) |
Apr 02, 2018 | 43.83 | 44.12 | 42.83 | 43.12 | 4,795,035 | -1.18(-2.66%) |
Mar 29, 2018 | 44.30 | 44.30 | 44.30 | 0 | +1.11(+2.57%) | |
Mar 28, 2018 | 43.54 | 43.68 | 43.09 | 43.19 | 3,561,687 | -0.36(-0.83%) |
Mar 27, 2018 | 43.90 | 44.14 | 43.54 | 43.55 | 3,201,566 | -0.43(-0.98%) |
Mar 26, 2018 | 43.75 | 44.02 | 42.82 | 43.98 | 3,623,133 | +1.03(+2.40%) |
Mar 23, 2018 | 43.77 | 44.13 | 42.93 | 42.95 | 4,450,336 | -0.70(-1.60%) |
Mar 22, 2018 | 43.72 | 44.19 | 43.50 | 43.65 | 6,000,473 | -0.64(-1.46%) |
Mar 21, 2018 | 43.53 | 44.40 | 43.45 | 44.29 | 8,520,192 | +1.28(+2.98%) |
Mar 20, 2018 | 42.99 | 43.20 | 42.93 | 43.01 | 2,459,558 | +0.17(+0.40%) |
Mar 19, 2018 | 43.05 | 43.20 | 42.51 | 42.84 | 3,934,089 | -0.52(-1.21%) |
Mar 16, 2018 | 43.56 | 43.76 | 43.30 | 43.36 | 2,838,002 | -0.37(-0.85%) |
Mar 15, 2018 | 44.16 | 44.21 | 43.69 | 43.73 | 2,675,000 | -0.64(-1.43%) |
Mar 14, 2018 | 44.82 | 44.85 | 44.15 | 44.37 | 3,773,094 | -0.22(-0.50%) |
Mar 13, 2018 | 44.89 | 45.09 | 44.44 | 44.59 | 3,219,107 | -0.17(-0.38%) |
Mar 12, 2018 | 44.63 | 44.94 | 44.50 | 44.77 | 2,924,954 | +0.16(+0.37%) |
Mar 09, 2018 | 44.61 | 44.95 | 44.44 | 44.60 | 4,482,901 | +0.43(+0.97%) |
Mar 08, 2018 | 43.71 | 44.22 | 43.43 | 44.17 | 7,464,238 | +0.76(+1.74%) |
Mar 07, 2018 | 43.49 | 43.03 | 43.42 | 3,066,251 | -0.11(-0.26%) | |
Mar 06, 2018 | 43.80 | 43.94 | 43.44 | 43.53 | 3,906,476 | +0.30(+0.70%) |
Mar 05, 2018 | 42.64 | 43.28 | 42.44 | 43.23 | 5,367,708 | +0.14(+0.32%) |
Mar 02, 2018 | 42.64 | 43.20 | 42.37 | 43.09 | 4,200,878 | -0.05(-0.12%) |