Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 42.15 | 42.80 | 42.05 | 42.45 | 4,269,631 | +0.29(+0.69%) |
May 30, 2018 | 42.20 | 42.55 | 42.02 | 42.16 | 2,240,024 | +0.15(+0.36%) |
May 29, 2018 | 42.02 | 42.29 | 41.82 | 42.01 | 1,641,004 | -0.23(-0.54%) |
May 25, 2018 | 42.24 | 42.24 | 42.24 | 0 | +0.01(+0.02%) | |
May 24, 2018 | 42.21 | 42.43 | 41.84 | 42.23 | 2,935,391 | -0.10(-0.24%) |
May 23, 2018 | 41.72 | 42.34 | 41.54 | 42.33 | 2,063,212 | +0.28(+0.67%) |
May 22, 2018 | 42.03 | 42.63 | 42.01 | 42.05 | 3,093,256 | +0.04(+0.10%) |
May 21, 2018 | 41.99 | 42.13 | 41.77 | 42.01 | 2,083,469 | +0.21(+0.50%) |
May 18, 2018 | 41.45 | 41.89 | 41.17 | 41.80 | 2,664,068 | +0.28(+0.67%) |
May 17, 2018 | 40.97 | 41.75 | 40.90 | 41.52 | 2,409,063 | +0.49(+1.19%) |
May 16, 2018 | 41.16 | 41.28 | 40.88 | 41.03 | 2,787,016 | -0.05(-0.12%) |
May 15, 2018 | 41.83 | 41.96 | 40.92 | 41.08 | 3,196,780 | -1.11(-2.63%) |
May 14, 2018 | 42.37 | 42.54 | 42.00 | 42.19 | 3,880,003 | -0.06(-0.14%) |
May 11, 2018 | 42.27 | 42.47 | 42.06 | 42.25 | 1,911,684 | +0.02(+0.05%) |
May 10, 2018 | 41.86 | 42.28 | 41.56 | 42.23 | 3,097,382 | +0.47(+1.13%) |
May 09, 2018 | 41.00 | 41.89 | 40.96 | 41.76 | 1,586,652 | +0.86(+2.10%) |
May 08, 2018 | 40.89 | 41.20 | 40.66 | 40.90 | 3,765,315 | -0.17(-0.41%) |
May 07, 2018 | 40.84 | 41.27 | 40.84 | 41.07 | 2,967,288 | +0.27(+0.66%) |
May 04, 2018 | 40.15 | 40.88 | 39.95 | 40.80 | 2,009,866 | +0.55(+1.37%) |
May 03, 2018 | 39.70 | 40.32 | 39.58 | 40.25 | 2,312,452 | +0.28(+0.70%) |
May 02, 2018 | 39.89 | 40.35 | 39.75 | 39.97 | 2,471,324 | -0.37(-0.92%) |
May 01, 2018 | 39.91 | 40.38 | 39.57 | 40.34 | 2,275,040 | +0.28(+0.70%) |
Apr 30, 2018 | 40.07 | 40.36 | 39.96 | 40.06 | 3,089,325 | +0.10(+0.25%) |
Apr 27, 2018 | 40.04 | 40.22 | 39.80 | 39.96 | 2,922,068 | +0.07(+0.18%) |
Apr 26, 2018 | 39.85 | 40.48 | 39.31 | 39.89 | 2,979,270 | +0.33(+0.83%) |
Apr 25, 2018 | 39.96 | 39.99 | 38.58 | 39.56 | 3,961,869 | -0.53(-1.32%) |
Apr 24, 2018 | 40.11 | 41.49 | 39.62 | 40.09 | 9,009,688 | +3.35(+9.12%) |
Apr 23, 2018 | 37.21 | 37.47 | 36.65 | 36.74 | 3,266,313 | -0.28(-0.76%) |
Apr 20, 2018 | 37.30 | 37.62 | 36.77 | 37.02 | 2,960,028 | -0.36(-0.96%) |
Apr 19, 2018 | 37.88 | 37.89 | 37.22 | 37.38 | 2,413,033 | -0.79(-2.07%) |
Apr 18, 2018 | 38.09 | 38.33 | 37.52 | 38.17 | 2,632,112 | +0.07(+0.18%) |
Apr 17, 2018 | 37.86 | 38.22 | 36.99 | 38.10 | 2,467,865 | +0.56(+1.49%) |
Apr 16, 2018 | 37.58 | 37.59 | 37.23 | 37.54 | 2,106,830 | +0.24(+0.64%) |
Apr 13, 2018 | 37.68 | 37.78 | 37.16 | 37.30 | 1,212,168 | -0.17(-0.45%) |
Apr 12, 2018 | 36.85 | 37.68 | 36.78 | 37.47 | 2,235,609 | +0.77(+2.10%) |
Apr 11, 2018 | 36.69 | 37.08 | 36.25 | 36.70 | 1,684,330 | -0.31(-0.84%) |
Apr 10, 2018 | 36.82 | 37.28 | 36.55 | 37.01 | 2,356,932 | +0.76(+2.10%) |
Apr 09, 2018 | 36.16 | 37.13 | 36.03 | 36.25 | 1,971,249 | +0.35(+0.97%) |
Apr 06, 2018 | 36.71 | 36.80 | 35.66 | 35.90 | 3,395,911 | -1.08(-2.92%) |
Apr 05, 2018 | 37.41 | 37.52 | 36.80 | 36.98 | 2,761,699 | +0.30(+0.82%) |
Apr 04, 2018 | 35.75 | 36.78 | 35.59 | 36.68 | 2,475,685 | +0.37(+1.02%) |
Apr 03, 2018 | 36.01 | 36.47 | 35.67 | 36.31 | 2,787,742 | +0.46(+1.28%) |
Apr 02, 2018 | 36.69 | 37.02 | 35.49 | 35.85 | 2,274,797 | -0.92(-2.50%) |
Mar 29, 2018 | 36.77 | 36.77 | 36.77 | 0 | +0.63(+1.74%) | |
Mar 28, 2018 | 36.51 | 36.84 | 36.02 | 36.14 | 2,183,691 | -0.26(-0.71%) |
Mar 27, 2018 | 37.60 | 37.66 | 36.22 | 36.40 | 2,122,507 | -1.06(-2.83%) |
Mar 26, 2018 | 36.97 | 38.00 | 36.56 | 37.46 | 2,939,420 | +1.08(+2.97%) |
Mar 23, 2018 | 37.29 | 37.50 | 36.38 | 36.38 | 2,306,464 | -1.01(-2.70%) |
Mar 22, 2018 | 37.86 | 38.28 | 37.38 | 37.39 | 2,117,455 | -0.96(-2.50%) |
Mar 21, 2018 | 37.96 | 38.75 | 37.70 | 38.35 | 3,148,136 | +0.39(+1.03%) |
Mar 20, 2018 | 38.23 | 38.50 | 37.74 | 37.96 | 2,960,830 | -0.27(-0.71%) |
Mar 19, 2018 | 38.30 | 38.79 | 37.75 | 38.23 | 3,455,831 | -0.36(-0.93%) |
Mar 16, 2018 | 39.21 | 39.33 | 38.41 | 38.59 | 6,533,961 | -0.49(-1.25%) |
Mar 15, 2018 | 38.75 | 39.39 | 38.75 | 39.08 | 2,570,903 | +0.25(+0.64%) |
Mar 14, 2018 | 39.25 | 39.25 | 38.69 | 38.83 | 2,186,773 | -0.34(-0.87%) |
Mar 13, 2018 | 39.96 | 40.30 | 39.03 | 39.17 | 2,283,866 | -0.53(-1.34%) |
Mar 12, 2018 | 39.83 | 40.05 | 39.61 | 39.70 | 3,467,570 | +0.02(+0.05%) |
Mar 09, 2018 | 39.65 | 39.80 | 38.76 | 39.68 | 2,714,610 | +0.38(+0.97%) |
Mar 08, 2018 | 39.38 | 39.81 | 39.06 | 39.30 | 3,611,194 | -0.07(-0.18%) |
Mar 07, 2018 | 39.37 | 1,940,945 | +0.39(+1.00%) | |||
Mar 06, 2018 | 39.51 | 39.57 | 38.86 | 38.98 | 2,507,614 | -0.52(-1.32%) |
Mar 05, 2018 | 38.95 | 39.82 | 38.73 | 39.50 | 2,222,596 | +0.21(+0.53%) |
Mar 02, 2018 | 37.89 | 39.37 | 37.80 | 39.29 | 2,336,970 | +1.06(+2.77%) |