Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 38.72 | 39.01 | 38.23 | 38.41 | 3,153,442 | -0.28(-0.72%) |
May 30, 2018 | 38.36 | 38.92 | 38.29 | 38.69 | 2,565,414 | +0.68(+1.79%) |
May 29, 2018 | 38.54 | 38.64 | 37.80 | 38.01 | 3,035,868 | -0.85(-2.20%) |
May 25, 2018 | 38.87 | 38.87 | 38.87 | 0 | -0.34(-0.86%) | |
May 24, 2018 | 39.19 | 39.41 | 38.65 | 39.20 | 3,826,686 | -0.13(-0.32%) |
May 23, 2018 | 39.39 | 39.61 | 38.86 | 39.33 | 4,566,209 | -0.31(-0.79%) |
May 22, 2018 | 39.29 | 39.84 | 38.96 | 39.64 | 4,169,346 | +0.32(+0.81%) |
May 21, 2018 | 39.29 | 39.36 | 38.96 | 39.32 | 2,600,855 | +0.20(+0.51%) |
May 18, 2018 | 39.15 | 39.32 | 38.97 | 39.12 | 3,014,108 | -0.07(-0.18%) |
May 17, 2018 | 39.07 | 39.40 | 39.07 | 39.19 | 3,312,603 | +0.02(+0.05%) |
May 16, 2018 | 38.44 | 39.73 | 38.41 | 39.17 | 6,417,213 | +0.87(+2.27%) |
May 15, 2018 | 38.45 | 38.53 | 37.74 | 38.30 | 4,466,284 | -0.28(-0.74%) |
May 14, 2018 | 38.26 | 38.68 | 38.08 | 38.59 | 3,682,605 | +0.40(+1.04%) |
May 11, 2018 | 37.69 | 38.32 | 37.61 | 38.19 | 2,584,643 | +0.58(+1.53%) |
May 10, 2018 | 37.23 | 37.94 | 37.19 | 37.61 | 2,012,533 | +0.46(+1.25%) |
May 09, 2018 | 36.96 | 37.30 | 36.74 | 37.15 | 2,509,235 | +0.34(+0.93%) |
May 08, 2018 | 36.94 | 36.97 | 36.60 | 36.81 | 2,640,168 | -0.13(-0.35%) |
May 07, 2018 | 37.01 | 37.04 | 36.40 | 36.94 | 3,216,447 | -0.21(-0.57%) |
May 04, 2018 | 36.27 | 37.38 | 36.18 | 37.15 | 3,200,569 | +0.73(+1.99%) |
May 03, 2018 | 35.72 | 36.53 | 35.61 | 36.43 | 6,454,267 | +0.70(+1.97%) |
May 02, 2018 | 36.38 | 36.45 | 35.59 | 35.72 | 3,499,740 | -0.66(-1.82%) |
May 01, 2018 | 36.61 | 36.65 | 35.74 | 36.38 | 4,074,556 | -0.32(-0.87%) |
Apr 30, 2018 | 37.44 | 37.56 | 36.64 | 36.70 | 3,768,030 | -0.73(-1.94%) |
Apr 27, 2018 | 37.32 | 38.03 | 37.32 | 37.43 | 3,561,195 | +0.14(+0.38%) |
Apr 26, 2018 | 38.06 | 38.54 | 36.90 | 37.29 | 3,714,898 | -0.78(-2.06%) |
Apr 25, 2018 | 37.52 | 38.30 | 37.02 | 38.07 | 4,856,328 | +0.51(+1.36%) |
Apr 24, 2018 | 38.43 | 38.48 | 37.34 | 37.56 | 4,486,426 | -0.68(-1.77%) |
Apr 23, 2018 | 38.08 | 38.34 | 38.01 | 38.23 | 2,796,817 | +0.21(+0.56%) |
Apr 20, 2018 | 38.45 | 38.57 | 37.88 | 38.02 | 2,428,792 | -0.13(-0.34%) |
Apr 19, 2018 | 38.48 | 38.56 | 37.87 | 38.15 | 2,296,941 | -0.34(-0.89%) |
Apr 18, 2018 | 38.25 | 38.65 | 38.13 | 38.49 | 3,270,907 | +0.39(+1.03%) |
Apr 17, 2018 | 38.11 | 38.45 | 37.88 | 38.10 | 2,668,416 | -0.16(-0.43%) |
Apr 16, 2018 | 38.08 | 38.43 | 37.92 | 38.26 | 2,283,795 | +0.38(+1.00%) |
Apr 13, 2018 | 37.79 | 38.05 | 37.61 | 37.88 | 1,985,532 | +0.45(+1.20%) |
Apr 12, 2018 | 37.51 | 37.66 | 37.30 | 37.44 | 1,844,946 | +0.11(+0.29%) |
Apr 11, 2018 | 37.04 | 37.50 | 36.99 | 37.33 | 2,051,173 | -0.05(-0.13%) |
Apr 10, 2018 | 37.55 | 37.63 | 37.11 | 37.38 | 5,782,521 | +0.37(+1.00%) |
Apr 09, 2018 | 37.34 | 37.44 | 36.85 | 37.01 | 4,108,224 | -0.13(-0.35%) |
Apr 06, 2018 | 37.64 | 37.85 | 36.81 | 37.14 | 3,997,505 | -0.90(-2.36%) |
Apr 05, 2018 | 38.10 | 38.24 | 37.84 | 38.03 | 4,524,171 | +0.19(+0.49%) |
Apr 04, 2018 | 36.65 | 37.89 | 36.65 | 37.85 | 3,286,823 | +0.47(+1.26%) |
Apr 03, 2018 | 36.54 | 37.41 | 36.43 | 37.38 | 4,150,740 | +0.98(+2.70%) |
Apr 02, 2018 | 37.86 | 37.92 | 35.89 | 36.40 | 4,585,206 | -1.64(-4.30%) |
Mar 29, 2018 | 38.03 | 38.03 | 38.03 | 0 | +0.75(+2.00%) | |
Mar 28, 2018 | 37.20 | 37.85 | 37.08 | 37.29 | 3,930,373 | +0.18(+0.48%) |
Mar 27, 2018 | 37.32 | 37.66 | 36.87 | 37.11 | 4,811,742 | -0.17(-0.46%) |
Mar 26, 2018 | 36.49 | 37.42 | 36.31 | 37.28 | 6,432,680 | +1.58(+4.43%) |
Mar 23, 2018 | 36.77 | 36.99 | 35.62 | 35.70 | 4,476,937 | -0.90(-2.45%) |
Mar 22, 2018 | 37.73 | 37.84 | 35.89 | 36.60 | 4,134,967 | -1.51(-3.96%) |
Mar 21, 2018 | 37.87 | 38.39 | 37.59 | 38.11 | 3,960,840 | +0.23(+0.62%) |
Mar 20, 2018 | 38.09 | 38.47 | 37.73 | 37.87 | 4,042,630 | -0.01(-0.04%) |
Mar 19, 2018 | 38.80 | 38.86 | 37.65 | 37.88 | 4,205,364 | -0.96(-2.47%) |
Mar 16, 2018 | 38.77 | 39.27 | 38.65 | 38.85 | 5,604,606 | +0.11(+0.28%) |
Mar 15, 2018 | 39.01 | 39.13 | 38.69 | 38.74 | 3,559,989 | -0.23(-0.60%) |
Mar 14, 2018 | 39.41 | 39.45 | 38.75 | 38.97 | 4,208,031 | -0.18(-0.45%) |
Mar 13, 2018 | 39.37 | 39.61 | 39.08 | 39.15 | 4,023,195 | +0.01(+0.04%) |
Mar 12, 2018 | 39.52 | 39.74 | 39.08 | 39.14 | 4,692,248 | -0.19(-0.47%) |
Mar 09, 2018 | 39.19 | 39.38 | 38.70 | 39.32 | 5,446,881 | +0.24(+0.62%) |
Mar 08, 2018 | 39.15 | 39.42 | 38.84 | 39.08 | 5,011,578 | -0.07(-0.18%) |
Mar 07, 2018 | 38.64 | 39.15 | 10,503,306 | -1.92(-4.68%) | ||
Mar 06, 2018 | 41.53 | 41.72 | 40.71 | 41.07 | 6,255,229 | -0.88(-2.10%) |
Mar 05, 2018 | 41.37 | 42.12 | 41.34 | 41.96 | 2,800,502 | +0.33(+0.80%) |
Mar 02, 2018 | 41.28 | 41.76 | 41.06 | 41.62 | 2,713,883 | +0.08(+0.19%) |