Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 42.47 | 42.69 | 42.27 | 42.28 | 14,432,774 | -0.30(-0.70%) |
May 30, 2018 | 42.20 | 42.75 | 42.02 | 42.58 | 13,155,635 | +0.72(+1.71%) |
May 29, 2018 | 42.13 | 42.36 | 41.66 | 41.87 | 13,731,307 | -0.67(-1.57%) |
May 25, 2018 | 42.54 | 42.54 | 42.54 | 0 | +0.49(+1.16%) | |
May 24, 2018 | 42.23 | 42.48 | 41.76 | 42.05 | 13,808,768 | -0.40(-0.94%) |
May 23, 2018 | 41.70 | 42.51 | 41.65 | 42.45 | 10,169,996 | +0.48(+1.14%) |
May 22, 2018 | 42.75 | 43.03 | 41.91 | 41.97 | 20,446,450 | -0.76(-1.78%) |
May 21, 2018 | 42.11 | 42.80 | 42.08 | 42.73 | 14,823,792 | +0.81(+1.92%) |
May 18, 2018 | 42.26 | 42.35 | 41.85 | 41.92 | 14,935,412 | -0.20(-0.47%) |
May 17, 2018 | 42.26 | 42.59 | 42.01 | 42.12 | 11,221,274 | -0.17(-0.41%) |
May 16, 2018 | 42.47 | 42.47 | 42.04 | 42.29 | 10,910,081 | -0.07(-0.17%) |
May 15, 2018 | 42.09 | 42.37 | 41.86 | 42.37 | 12,490,850 | -0.01(-0.02%) |
May 14, 2018 | 42.37 | 42.77 | 42.26 | 42.37 | 10,705,788 | +0.00(+0.00%) |
May 11, 2018 | 42.64 | 42.67 | 42.21 | 42.37 | 10,494,580 | -0.10(-0.23%) |
May 10, 2018 | 42.36 | 42.63 | 42.20 | 42.47 | 12,125,477 | +0.32(+0.75%) |
May 09, 2018 | 41.84 | 42.25 | 41.61 | 42.16 | 13,062,656 | +0.58(+1.39%) |
May 08, 2018 | 41.52 | 41.62 | 41.23 | 41.58 | 10,861,859 | -0.12(-0.28%) |
May 07, 2018 | 41.58 | 41.85 | 41.43 | 41.70 | 9,950,791 | +0.33(+0.79%) |
May 04, 2018 | 40.66 | 41.56 | 40.55 | 41.37 | 11,680,905 | +0.59(+1.44%) |
May 03, 2018 | 41.05 | 41.08 | 40.27 | 40.78 | 16,982,682 | -0.41(-0.99%) |
May 02, 2018 | 41.53 | 41.70 | 41.15 | 41.19 | 11,839,313 | -0.40(-0.96%) |
May 01, 2018 | 41.08 | 41.59 | 41.08 | 41.59 | 9,764,792 | +0.25(+0.61%) |
Apr 30, 2018 | 41.32 | 41.65 | 41.23 | 41.33 | 15,354,433 | +0.13(+0.31%) |
Apr 27, 2018 | 41.74 | 41.74 | 41.15 | 41.21 | 15,933,613 | -0.39(-0.94%) |
Apr 26, 2018 | 41.71 | 41.82 | 41.54 | 41.60 | 13,453,144 | +0.19(+0.46%) |
Apr 25, 2018 | 41.11 | 41.49 | 40.77 | 41.41 | 13,961,649 | +0.20(+0.48%) |
Apr 24, 2018 | 41.57 | 41.96 | 40.98 | 41.21 | 14,758,209 | -0.24(-0.59%) |
Apr 23, 2018 | 41.98 | 42.06 | 41.38 | 41.45 | 16,467,764 | -0.39(-0.93%) |
Apr 20, 2018 | 42.06 | 42.19 | 41.61 | 41.84 | 17,320,152 | -0.53(-1.26%) |
Apr 19, 2018 | 42.53 | 42.64 | 42.27 | 42.37 | 9,461,206 | -0.24(-0.55%) |
Apr 18, 2018 | 42.25 | 42.80 | 42.25 | 42.61 | 12,499,682 | +0.38(+0.90%) |
Apr 17, 2018 | 42.00 | 42.47 | 41.99 | 42.23 | 11,891,850 | +0.55(+1.32%) |
Apr 16, 2018 | 41.66 | 41.99 | 41.27 | 41.68 | 12,860,060 | +0.14(+0.35%) |
Apr 13, 2018 | 41.74 | 41.94 | 41.11 | 41.53 | 13,861,433 | +0.18(+0.44%) |
Apr 12, 2018 | 41.18 | 41.61 | 41.14 | 41.35 | 15,499,298 | +0.24(+0.59%) |
Apr 11, 2018 | 40.92 | 41.45 | 40.88 | 41.11 | 16,543,986 | -0.19(-0.46%) |
Apr 10, 2018 | 41.06 | 41.52 | 40.97 | 41.30 | 19,057,846 | +0.83(+2.05%) |
Apr 09, 2018 | 40.66 | 41.15 | 40.45 | 40.47 | 16,863,410 | +0.06(+0.16%) |
Apr 06, 2018 | 41.02 | 41.24 | 40.20 | 40.41 | 15,414,760 | -1.02(-2.46%) |
Apr 05, 2018 | 41.22 | 41.62 | 41.06 | 41.42 | 13,658,890 | +0.41(+0.99%) |
Apr 04, 2018 | 39.72 | 41.12 | 39.69 | 41.02 | 20,531,746 | +0.56(+1.38%) |
Apr 03, 2018 | 40.86 | 40.86 | 39.92 | 40.46 | 17,456,902 | -0.11(-0.27%) |
Apr 02, 2018 | 41.15 | 41.33 | 40.04 | 40.57 | 17,023,090 | -0.67(-1.62%) |
Mar 29, 2018 | 41.24 | 41.24 | 41.24 | 0 | +0.69(+1.71%) | |
Mar 28, 2018 | 40.81 | 40.88 | 40.12 | 40.54 | 24,582,292 | -0.36(-0.88%) |
Mar 27, 2018 | 42.03 | 42.20 | 40.56 | 40.90 | 20,996,952 | -0.99(-2.37%) |
Mar 26, 2018 | 41.06 | 42.04 | 40.91 | 41.89 | 23,026,654 | +1.52(+3.77%) |
Mar 23, 2018 | 41.44 | 41.77 | 40.34 | 40.37 | 23,741,692 | -0.99(-2.40%) |
Mar 22, 2018 | 42.11 | 42.38 | 41.22 | 41.36 | 28,408,550 | -1.02(-2.40%) |
Mar 21, 2018 | 42.62 | 43.32 | 42.37 | 42.38 | 38,383,972 | -0.03(-0.06%) |
Mar 20, 2018 | 42.18 | 43.04 | 41.85 | 42.41 | 76,107,088 | -4.42(-9.43%) |
Mar 19, 2018 | 47.26 | 47.39 | 46.43 | 46.82 | 28,522,326 | -0.29(-0.61%) |
Mar 16, 2018 | 47.23 | 47.48 | 47.09 | 47.11 | 23,311,848 | -0.09(-0.19%) |
Mar 15, 2018 | 47.07 | 47.47 | 46.97 | 47.20 | 15,705,006 | +0.05(+0.10%) |
Mar 14, 2018 | 47.66 | 47.91 | 47.03 | 47.16 | 12,077,319 | -0.23(-0.49%) |
Mar 13, 2018 | 47.99 | 48.20 | 47.18 | 47.39 | 14,272,795 | -0.29(-0.61%) |
Mar 12, 2018 | 47.75 | 48.17 | 47.47 | 47.68 | 15,653,032 | -0.06(-0.13%) |
Mar 09, 2018 | 47.18 | 47.77 | 47.05 | 47.74 | 17,994,262 | +0.76(+1.61%) |
Mar 08, 2018 | 46.81 | 47.01 | 46.39 | 46.99 | 17,010,730 | +0.37(+0.79%) |
Mar 07, 2018 | 46.70 | 46.62 | 12,999,072 | +0.20(+0.43%) | ||
Mar 06, 2018 | 46.47 | 46.68 | 46.17 | 46.42 | 15,344,766 | +0.19(+0.41%) |
Mar 05, 2018 | 44.98 | 46.41 | 44.93 | 46.23 | 20,826,712 | +0.87(+1.93%) |
Mar 02, 2018 | 44.46 | 45.43 | 44.30 | 45.35 | 19,184,056 | +0.55(+1.23%) |