Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 41.82 | 41.97 | 41.39 | 41.44 | 2,590,702 | -0.42(-1.00%) |
May 30, 2018 | 41.64 | 42.02 | 41.40 | 41.86 | 4,347,965 | +0.66(+1.61%) |
May 29, 2018 | 41.74 | 42.01 | 40.96 | 41.19 | 3,934,786 | -1.07(-2.53%) |
May 25, 2018 | 42.27 | 42.27 | 42.27 | 0 | -0.21(-0.50%) | |
May 24, 2018 | 42.51 | 42.53 | 41.70 | 42.48 | 4,562,237 | -0.19(-0.44%) |
May 23, 2018 | 42.82 | 42.91 | 42.40 | 42.66 | 2,105,569 | -0.26(-0.61%) |
May 22, 2018 | 42.79 | 43.26 | 42.75 | 42.93 | 2,043,212 | +0.22(+0.52%) |
May 21, 2018 | 42.44 | 42.91 | 42.44 | 42.71 | 1,871,414 | +0.40(+0.94%) |
May 18, 2018 | 42.69 | 42.69 | 42.27 | 42.31 | 1,663,467 | -0.36(-0.84%) |
May 17, 2018 | 42.52 | 42.75 | 42.28 | 42.66 | 3,002,192 | +0.10(+0.24%) |
May 16, 2018 | 42.37 | 42.72 | 42.21 | 42.56 | 1,933,415 | +0.18(+0.42%) |
May 15, 2018 | 42.17 | 42.66 | 42.03 | 42.38 | 4,804,460 | +0.21(+0.50%) |
May 14, 2018 | 42.43 | 42.47 | 42.07 | 42.17 | 1,090,021 | -0.11(-0.26%) |
May 11, 2018 | 42.33 | 42.52 | 42.20 | 42.28 | 1,865,994 | +0.05(+0.12%) |
May 10, 2018 | 42.04 | 42.43 | 41.87 | 42.23 | 6,145,563 | +0.09(+0.22%) |
May 09, 2018 | 41.98 | 42.34 | 41.69 | 42.14 | 2,764,150 | +0.42(+1.00%) |
May 08, 2018 | 41.48 | 42.02 | 41.36 | 41.72 | 2,632,090 | +0.37(+0.88%) |
May 07, 2018 | 41.25 | 41.63 | 40.98 | 41.36 | 2,055,845 | +0.22(+0.54%) |
May 04, 2018 | 40.46 | 41.48 | 40.17 | 41.13 | 2,098,482 | +0.52(+1.28%) |
May 03, 2018 | 40.88 | 40.90 | 40.16 | 40.62 | 2,868,865 | -0.40(-0.97%) |
May 02, 2018 | 41.04 | 41.51 | 40.80 | 41.02 | 1,686,186 | -0.13(-0.31%) |
May 01, 2018 | 40.72 | 41.26 | 40.34 | 41.14 | 1,861,278 | +0.37(+0.90%) |
Apr 30, 2018 | 41.50 | 41.70 | 40.78 | 40.78 | 2,477,186 | -0.65(-1.58%) |
Apr 27, 2018 | 41.24 | 41.60 | 41.15 | 41.43 | 2,378,337 | +0.28(+0.68%) |
Apr 26, 2018 | 41.24 | 41.42 | 41.03 | 41.15 | 3,769,767 | -0.14(-0.33%) |
Apr 25, 2018 | 41.34 | 41.66 | 40.97 | 41.29 | 2,422,119 | -0.09(-0.23%) |
Apr 24, 2018 | 41.41 | 41.99 | 41.01 | 41.38 | 2,709,280 | +0.20(+0.50%) |
Apr 23, 2018 | 40.95 | 41.32 | 40.87 | 41.18 | 2,403,209 | +0.33(+0.81%) |
Apr 20, 2018 | 40.64 | 40.99 | 40.55 | 40.85 | 1,987,279 | +0.30(+0.73%) |
Apr 19, 2018 | 39.95 | 40.65 | 39.84 | 40.55 | 3,831,134 | +0.74(+1.86%) |
Apr 18, 2018 | 40.23 | 40.38 | 39.80 | 39.81 | 2,724,186 | -0.28(-0.70%) |
Apr 17, 2018 | 40.79 | 40.88 | 39.85 | 40.09 | 3,390,977 | -0.43(-1.05%) |
Apr 16, 2018 | 40.56 | 40.69 | 40.18 | 40.51 | 2,399,586 | +0.15(+0.38%) |
Apr 13, 2018 | 41.44 | 41.45 | 40.17 | 40.36 | 3,715,278 | -0.65(-1.58%) |
Apr 12, 2018 | 40.58 | 41.27 | 40.50 | 41.01 | 1,803,286 | +0.71(+1.77%) |
Apr 11, 2018 | 40.22 | 40.50 | 40.05 | 40.29 | 1,747,275 | -0.21(-0.52%) |
Apr 10, 2018 | 40.41 | 40.63 | 40.07 | 40.51 | 4,588,966 | +0.70(+1.75%) |
Apr 09, 2018 | 40.16 | 40.73 | 39.81 | 39.81 | 4,099,960 | -0.27(-0.68%) |
Apr 06, 2018 | 40.70 | 40.94 | 39.61 | 40.08 | 3,620,099 | -1.07(-2.60%) |
Apr 05, 2018 | 41.26 | 41.30 | 40.85 | 41.15 | 1,466,893 | +0.27(+0.67%) |
Apr 04, 2018 | 39.85 | 40.99 | 39.60 | 40.88 | 2,589,387 | +0.42(+1.03%) |
Apr 03, 2018 | 40.11 | 40.63 | 39.91 | 40.46 | 2,407,876 | +0.59(+1.47%) |
Apr 02, 2018 | 40.63 | 40.83 | 39.36 | 39.88 | 3,798,683 | -0.84(-2.07%) |
Mar 29, 2018 | 40.72 | 40.72 | 40.72 | 0 | +0.39(+0.97%) | |
Mar 28, 2018 | 40.17 | 40.68 | 39.80 | 40.33 | 2,803,865 | +0.17(+0.42%) |
Mar 27, 2018 | 41.28 | 41.30 | 39.88 | 40.16 | 3,360,956 | -0.92(-2.24%) |
Mar 26, 2018 | 40.27 | 41.13 | 40.16 | 41.08 | 4,676,720 | +1.33(+3.34%) |
Mar 23, 2018 | 41.11 | 41.42 | 39.69 | 39.75 | 3,682,663 | -1.41(-3.43%) |
Mar 22, 2018 | 42.18 | 42.41 | 41.10 | 41.16 | 3,304,927 | -1.59(-3.72%) |
Mar 21, 2018 | 42.72 | 43.20 | 42.46 | 42.75 | 1,486,073 | +0.10(+0.24%) |
Mar 20, 2018 | 42.89 | 43.01 | 42.55 | 42.65 | 1,426,557 | -0.10(-0.24%) |
Mar 19, 2018 | 43.02 | 43.08 | 42.21 | 42.75 | 2,189,525 | -0.29(-0.67%) |
Mar 16, 2018 | 42.97 | 43.48 | 42.92 | 43.04 | 3,250,599 | +0.16(+0.37%) |
Mar 15, 2018 | 42.91 | 43.01 | 42.51 | 42.88 | 2,310,568 | +0.13(+0.30%) |
Mar 14, 2018 | 43.49 | 43.49 | 42.59 | 42.75 | 2,720,900 | -0.59(-1.37%) |
Mar 13, 2018 | 43.78 | 43.88 | 43.25 | 43.34 | 3,445,273 | -0.36(-0.83%) |
Mar 12, 2018 | 44.01 | 44.07 | 43.50 | 43.71 | 2,111,711 | -0.25(-0.56%) |
Mar 09, 2018 | 43.56 | 43.98 | 43.33 | 43.95 | 2,831,886 | +0.80(+1.85%) |
Mar 08, 2018 | 43.56 | 43.72 | 42.75 | 43.16 | 1,545,773 | -0.32(-0.74%) |
Mar 07, 2018 | 43.61 | 43.48 | 2,459,411 | +0.20(+0.47%) | ||
Mar 06, 2018 | 42.95 | 43.38 | 42.54 | 43.28 | 2,856,986 | +0.48(+1.13%) |
Mar 05, 2018 | 41.90 | 43.01 | 41.62 | 42.79 | 4,761,300 | +0.52(+1.22%) |
Mar 02, 2018 | 41.44 | 42.38 | 40.98 | 42.28 | 4,922,414 | +0.58(+1.40%) |