Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 41.90 | 42.27 | 41.65 | 42.02 | 18,333,566 | +0.07(+0.16%) |
May 30, 2018 | 41.50 | 42.02 | 41.39 | 41.95 | 16,850,232 | +0.34(+0.81%) |
May 29, 2018 | 41.54 | 41.89 | 41.32 | 41.62 | 20,969,854 | +0.00(+0.00%) |
May 25, 2018 | 41.62 | 41.62 | 41.62 | 0 | +0.18(+0.44%) | |
May 24, 2018 | 41.15 | 41.46 | 41.01 | 41.43 | 15,651,075 | +0.34(+0.82%) |
May 23, 2018 | 40.87 | 41.19 | 40.76 | 41.10 | 16,482,565 | +0.37(+0.91%) |
May 22, 2018 | 40.56 | 40.96 | 40.56 | 40.73 | 13,379,959 | +0.15(+0.37%) |
May 21, 2018 | 40.42 | 40.69 | 40.24 | 40.58 | 13,035,215 | +0.21(+0.51%) |
May 18, 2018 | 40.48 | 40.61 | 40.06 | 40.37 | 14,331,639 | +0.01(+0.02%) |
May 17, 2018 | 40.70 | 40.82 | 40.28 | 40.36 | 13,683,127 | -0.33(-0.81%) |
May 16, 2018 | 41.03 | 41.09 | 40.54 | 40.69 | 16,432,265 | -0.32(-0.78%) |
May 15, 2018 | 41.11 | 41.30 | 40.82 | 41.01 | 13,434,125 | -0.35(-0.84%) |
May 14, 2018 | 41.58 | 41.66 | 41.18 | 41.36 | 10,330,094 | -0.16(-0.38%) |
May 11, 2018 | 41.50 | 41.63 | 41.35 | 41.52 | 7,862,030 | +0.06(+0.14%) |
May 10, 2018 | 41.23 | 41.47 | 41.01 | 41.46 | 16,942,272 | +0.58(+1.41%) |
May 09, 2018 | 41.18 | 41.25 | 40.73 | 40.88 | 26,878,384 | -0.29(-0.70%) |
May 08, 2018 | 42.05 | 42.13 | 41.10 | 41.17 | 28,089,442 | -1.05(-2.50%) |
May 07, 2018 | 42.42 | 42.51 | 42.17 | 42.23 | 10,345,932 | -0.22(-0.52%) |
May 04, 2018 | 42.33 | 42.64 | 42.33 | 42.45 | 14,250,373 | +0.19(+0.45%) |
May 03, 2018 | 42.23 | 42.46 | 41.78 | 42.26 | 19,998,326 | -0.06(-0.14%) |
May 02, 2018 | 42.37 | 42.51 | 42.15 | 42.32 | 15,751,697 | -0.04(-0.10%) |
May 01, 2018 | 42.49 | 42.56 | 42.28 | 42.36 | 13,313,500 | -0.13(-0.31%) |
Apr 30, 2018 | 42.68 | 42.82 | 42.45 | 42.49 | 15,467,017 | -0.12(-0.29%) |
Apr 27, 2018 | 42.13 | 42.77 | 42.05 | 42.61 | 20,820,054 | +0.43(+1.02%) |
Apr 26, 2018 | 41.81 | 42.24 | 41.62 | 42.18 | 14,279,113 | +0.42(+1.01%) |
Apr 25, 2018 | 41.61 | 41.91 | 41.45 | 41.76 | 16,269,739 | +0.01(+0.02%) |
Apr 24, 2018 | 41.51 | 42.01 | 41.44 | 41.76 | 20,512,590 | +0.28(+0.68%) |
Apr 23, 2018 | 41.51 | 41.71 | 41.32 | 41.48 | 14,485,366 | +0.02(+0.06%) |
Apr 20, 2018 | 41.78 | 41.86 | 41.32 | 41.45 | 17,085,828 | -0.38(-0.91%) |
Apr 19, 2018 | 41.71 | 41.92 | 41.49 | 41.83 | 18,405,748 | -0.02(-0.06%) |
Apr 18, 2018 | 42.06 | 42.43 | 41.85 | 41.85 | 17,134,408 | -0.16(-0.37%) |
Apr 17, 2018 | 41.69 | 42.16 | 41.52 | 42.01 | 16,010,452 | +0.42(+1.01%) |
Apr 16, 2018 | 41.12 | 41.61 | 41.10 | 41.59 | 18,684,702 | +0.56(+1.37%) |
Apr 13, 2018 | 40.78 | 41.21 | 40.78 | 41.03 | 12,665,486 | +0.32(+0.79%) |
Apr 12, 2018 | 41.26 | 41.37 | 40.63 | 40.71 | 14,657,366 | -0.54(-1.32%) |
Apr 11, 2018 | 41.29 | 41.44 | 41.11 | 41.25 | 9,737,095 | -0.06(-0.14%) |
Apr 10, 2018 | 41.64 | 41.69 | 41.22 | 41.31 | 17,127,332 | -0.32(-0.77%) |
Apr 09, 2018 | 41.58 | 41.92 | 41.44 | 41.63 | 14,265,749 | +0.08(+0.20%) |
Apr 06, 2018 | 41.94 | 42.03 | 41.46 | 41.55 | 17,367,348 | -0.33(-0.79%) |
Apr 05, 2018 | 41.54 | 42.00 | 41.08 | 41.88 | 17,335,972 | +0.33(+0.79%) |
Apr 04, 2018 | 41.45 | 41.66 | 41.11 | 41.55 | 19,848,058 | +0.09(+0.22%) |
Apr 03, 2018 | 41.24 | 41.65 | 41.14 | 41.46 | 16,744,567 | +0.14(+0.34%) |
Apr 02, 2018 | 41.71 | 41.91 | 41.02 | 41.32 | 21,590,994 | -0.32(-0.77%) |
Mar 29, 2018 | 41.64 | 41.64 | 41.64 | 0 | +0.22(+0.54%) | |
Mar 28, 2018 | 41.48 | 41.65 | 41.15 | 41.42 | 28,120,092 | -0.02(-0.04%) |
Mar 27, 2018 | 40.91 | 41.86 | 40.78 | 41.43 | 26,036,076 | +0.59(+1.43%) |
Mar 26, 2018 | 40.56 | 40.91 | 40.48 | 40.85 | 16,697,437 | +0.42(+1.04%) |
Mar 23, 2018 | 41.01 | 41.38 | 40.35 | 40.43 | 21,034,806 | -0.58(-1.41%) |
Mar 22, 2018 | 40.87 | 41.67 | 40.75 | 41.01 | 30,739,966 | +0.18(+0.44%) |
Mar 21, 2018 | 41.00 | 41.39 | 40.68 | 40.82 | 23,342,438 | -0.14(-0.34%) |
Mar 20, 2018 | 41.16 | 41.34 | 40.87 | 40.96 | 18,163,650 | -0.19(-0.46%) |
Mar 19, 2018 | 41.39 | 41.51 | 40.91 | 41.15 | 26,320,106 | -0.26(-0.62%) |
Mar 16, 2018 | 41.05 | 41.51 | 41.02 | 41.41 | 23,973,862 | +0.36(+0.88%) |
Mar 15, 2018 | 41.05 | 41.43 | 40.80 | 41.05 | 25,763,130 | -0.02(-0.06%) |
Mar 14, 2018 | 40.78 | 41.21 | 40.76 | 41.07 | 23,396,436 | +0.42(+1.03%) |
Mar 13, 2018 | 40.71 | 40.90 | 40.35 | 40.66 | 23,079,234 | +0.09(+0.22%) |
Mar 12, 2018 | 40.41 | 40.62 | 40.36 | 40.57 | 19,849,900 | +0.17(+0.43%) |
Mar 09, 2018 | 40.20 | 40.40 | 40.09 | 40.40 | 16,018,163 | +0.11(+0.28%) |
Mar 08, 2018 | 40.08 | 40.37 | 40.01 | 40.28 | 14,991,262 | +0.29(+0.74%) |
Mar 07, 2018 | 39.83 | 39.99 | 20,396,110 | -0.30(-0.75%) | ||
Mar 06, 2018 | 40.79 | 40.88 | 40.20 | 40.29 | 22,137,344 | -0.55(-1.34%) |
Mar 05, 2018 | 39.92 | 40.93 | 39.84 | 40.84 | 18,955,546 | +0.82(+2.04%) |
Mar 02, 2018 | 40.10 | 40.50 | 39.68 | 40.02 | 20,614,542 | -0.11(-0.26%) |