Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 42.39 | 43.03 | 42.23 | 42.75 | 6,881,470 | +0.23(+0.55%) |
May 30, 2018 | 42.35 | 42.66 | 42.05 | 42.52 | 4,983,433 | +0.05(+0.11%) |
May 29, 2018 | 42.31 | 42.73 | 42.12 | 42.47 | 3,200,414 | +0.19(+0.44%) |
May 25, 2018 | 42.28 | 42.28 | 42.28 | 0 | +0.38(+0.90%) | |
May 24, 2018 | 41.51 | 41.98 | 41.43 | 41.90 | 2,890,807 | +0.47(+1.13%) |
May 23, 2018 | 40.79 | 41.60 | 40.79 | 41.43 | 4,251,595 | +0.65(+1.60%) |
May 22, 2018 | 40.34 | 40.92 | 40.34 | 40.78 | 3,417,189 | +0.39(+0.96%) |
May 21, 2018 | 40.13 | 40.47 | 39.84 | 40.39 | 2,278,297 | +0.27(+0.66%) |
May 18, 2018 | 40.14 | 40.34 | 39.88 | 40.13 | 3,200,795 | +0.14(+0.34%) |
May 17, 2018 | 40.34 | 40.38 | 39.81 | 39.99 | 3,156,990 | -0.25(-0.62%) |
May 16, 2018 | 40.54 | 40.57 | 40.14 | 40.24 | 2,383,698 | -0.30(-0.74%) |
May 15, 2018 | 40.89 | 40.97 | 40.33 | 40.54 | 3,229,670 | -0.52(-1.28%) |
May 14, 2018 | 41.35 | 41.39 | 40.88 | 41.06 | 2,088,297 | -0.21(-0.51%) |
May 11, 2018 | 41.36 | 41.45 | 41.14 | 41.27 | 2,152,587 | +0.02(+0.04%) |
May 10, 2018 | 41.04 | 41.30 | 40.82 | 41.26 | 1,929,941 | +0.45(+1.11%) |
May 09, 2018 | 41.30 | 41.39 | 40.62 | 40.80 | 2,706,202 | -0.41(-1.00%) |
May 08, 2018 | 41.70 | 41.70 | 41.14 | 41.22 | 4,280,407 | -0.65(-1.54%) |
May 07, 2018 | 42.04 | 42.15 | 41.82 | 41.86 | 2,007,673 | -0.18(-0.42%) |
May 04, 2018 | 41.85 | 42.15 | 41.82 | 42.04 | 1,855,157 | +0.19(+0.44%) |
May 03, 2018 | 41.45 | 42.05 | 41.14 | 41.85 | 2,777,110 | +0.33(+0.80%) |
May 02, 2018 | 41.85 | 41.94 | 41.14 | 41.52 | 4,390,601 | -0.32(-0.77%) |
May 01, 2018 | 41.92 | 42.24 | 41.64 | 41.85 | 3,952,045 | -0.23(-0.56%) |
Apr 30, 2018 | 41.65 | 42.21 | 41.40 | 42.08 | 4,095,859 | +0.50(+1.20%) |
Apr 27, 2018 | 41.11 | 41.78 | 41.02 | 41.58 | 3,752,145 | +0.29(+0.70%) |
Apr 26, 2018 | 40.68 | 41.37 | 40.47 | 41.29 | 3,989,129 | +0.67(+1.65%) |
Apr 25, 2018 | 40.13 | 40.63 | 39.91 | 40.62 | 4,241,775 | +0.33(+0.82%) |
Apr 24, 2018 | 40.00 | 40.42 | 39.76 | 40.29 | 3,755,269 | +0.44(+1.11%) |
Apr 23, 2018 | 39.97 | 40.18 | 39.55 | 39.84 | 3,153,231 | -0.10(-0.26%) |
Apr 20, 2018 | 40.45 | 40.51 | 39.80 | 39.95 | 2,674,268 | -0.42(-1.04%) |
Apr 19, 2018 | 40.49 | 40.73 | 40.20 | 40.37 | 2,704,422 | -0.34(-0.83%) |
Apr 18, 2018 | 41.12 | 41.46 | 40.69 | 40.71 | 2,131,778 | -0.34(-0.83%) |
Apr 17, 2018 | 40.75 | 41.18 | 40.63 | 41.05 | 2,588,797 | +0.37(+0.91%) |
Apr 16, 2018 | 40.59 | 40.84 | 40.35 | 40.68 | 3,760,479 | +0.43(+1.06%) |
Apr 13, 2018 | 40.11 | 40.68 | 40.08 | 40.25 | 4,062,946 | +0.36(+0.89%) |
Apr 12, 2018 | 40.36 | 40.43 | 39.78 | 39.89 | 5,736,436 | -0.34(-0.84%) |
Apr 11, 2018 | 40.15 | 40.28 | 39.89 | 40.23 | 2,843,729 | +0.01(+0.02%) |
Apr 10, 2018 | 40.59 | 40.75 | 40.13 | 40.22 | 3,469,643 | -0.37(-0.91%) |
Apr 09, 2018 | 40.45 | 40.95 | 40.30 | 40.59 | 2,900,207 | +0.17(+0.42%) |
Apr 06, 2018 | 40.97 | 41.14 | 40.30 | 40.43 | 4,192,531 | -0.51(-1.24%) |
Apr 05, 2018 | 40.66 | 41.00 | 40.13 | 40.93 | 2,351,497 | +0.29(+0.71%) |
Apr 04, 2018 | 40.51 | 40.77 | 40.16 | 40.64 | 2,755,588 | +0.06(+0.14%) |
Apr 03, 2018 | 40.22 | 40.83 | 39.97 | 40.59 | 3,335,601 | +0.35(+0.86%) |
Apr 02, 2018 | 40.65 | 40.68 | 39.95 | 40.24 | 4,039,316 | -0.30(-0.74%) |
Mar 29, 2018 | 40.54 | 40.54 | 40.54 | 0 | +0.71(+1.78%) | |
Mar 28, 2018 | 39.92 | 40.05 | 39.73 | 39.83 | 3,472,270 | +0.03(+0.08%) |
Mar 27, 2018 | 39.14 | 40.32 | 39.07 | 39.80 | 4,319,785 | +0.72(+1.84%) |
Mar 26, 2018 | 38.71 | 39.14 | 38.65 | 39.08 | 2,154,506 | +0.43(+1.11%) |
Mar 23, 2018 | 39.11 | 39.52 | 38.60 | 38.65 | 3,446,662 | -0.29(-0.75%) |
Mar 22, 2018 | 39.01 | 39.69 | 38.89 | 38.94 | 2,981,683 | -0.10(-0.27%) |
Mar 21, 2018 | 39.55 | 39.85 | 38.93 | 39.05 | 3,876,388 | -0.48(-1.20%) |
Mar 20, 2018 | 39.68 | 39.93 | 39.38 | 39.52 | 4,867,335 | -0.26(-0.65%) |
Mar 19, 2018 | 39.71 | 40.14 | 39.45 | 39.78 | 3,418,255 | +0.01(+0.02%) |
Mar 16, 2018 | 39.34 | 39.83 | 39.21 | 39.77 | 7,467,847 | +0.52(+1.32%) |
Mar 15, 2018 | 39.05 | 39.62 | 39.05 | 39.26 | 4,428,187 | +0.16(+0.41%) |
Mar 14, 2018 | 38.34 | 39.16 | 38.32 | 39.09 | 4,672,545 | +0.86(+2.24%) |
Mar 13, 2018 | 38.46 | 38.80 | 38.09 | 38.24 | 3,399,934 | -0.15(-0.40%) |
Mar 12, 2018 | 38.01 | 38.48 | 37.96 | 38.39 | 3,883,916 | +0.43(+1.13%) |
Mar 09, 2018 | 37.85 | 38.01 | 37.32 | 37.96 | 3,206,662 | +0.18(+0.47%) |
Mar 08, 2018 | 37.59 | 37.94 | 37.41 | 37.79 | 3,994,252 | +0.36(+0.97%) |
Mar 07, 2018 | 37.27 | 37.42 | 4,075,399 | -0.29(-0.77%) | ||
Mar 06, 2018 | 38.38 | 38.41 | 37.63 | 37.71 | 3,937,252 | -0.70(-1.83%) |
Mar 05, 2018 | 38.07 | 38.57 | 37.76 | 38.42 | 5,453,280 | +0.30(+0.78%) |
Mar 02, 2018 | 38.58 | 38.83 | 37.63 | 38.12 | 4,452,330 | -0.47(-1.22%) |