Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 39.87 | 40.10 | 39.70 | 39.90 | 105,424,400 | -0.02(-0.04%) |
May 30, 2018 | 39.61 | 39.96 | 39.44 | 39.92 | 83,378,280 | +0.31(+0.79%) |
May 29, 2018 | 39.94 | 40.07 | 39.40 | 39.60 | 128,351,864 | -0.94(-2.33%) |
May 25, 2018 | 40.55 | 40.55 | 40.55 | 0 | +0.17(+0.41%) | |
May 24, 2018 | 40.38 | 40.46 | 39.94 | 40.38 | 91,335,992 | -0.22(-0.54%) |
May 23, 2018 | 40.14 | 40.63 | 40.13 | 40.60 | 80,942,824 | -0.02(-0.04%) |
May 22, 2018 | 40.65 | 40.83 | 40.56 | 40.62 | 37,310,248 | +0.14(+0.35%) |
May 21, 2018 | 40.56 | 40.64 | 40.31 | 40.48 | 67,938,592 | +0.24(+0.61%) |
May 18, 2018 | 40.22 | 40.34 | 40.12 | 40.23 | 67,856,680 | -0.34(-0.84%) |
May 17, 2018 | 40.76 | 40.87 | 40.44 | 40.57 | 83,607,400 | -0.63(-1.53%) |
May 16, 2018 | 40.97 | 41.28 | 40.97 | 41.20 | 68,710,432 | +0.61(+1.51%) |
May 15, 2018 | 40.68 | 40.78 | 40.42 | 40.59 | 89,749,616 | -0.86(-2.06%) |
May 14, 2018 | 41.62 | 41.73 | 41.39 | 41.45 | 39,337,768 | +0.05(+0.13%) |
May 11, 2018 | 41.64 | 41.68 | 41.28 | 41.39 | 78,826,656 | -0.07(-0.17%) |
May 10, 2018 | 41.11 | 41.61 | 41.04 | 41.46 | 132,606,104 | +0.85(+2.09%) |
May 09, 2018 | 40.66 | 40.70 | 40.41 | 40.62 | 52,822,160 | +0.08(+0.19%) |
May 08, 2018 | 40.41 | 40.56 | 40.15 | 40.54 | 67,312,680 | +0.23(+0.56%) |
May 07, 2018 | 40.22 | 40.48 | 40.19 | 40.31 | 67,430,048 | -0.24(-0.58%) |
May 04, 2018 | 39.97 | 40.69 | 39.93 | 40.55 | 68,819,024 | +0.18(+0.45%) |
May 03, 2018 | 40.42 | 40.48 | 39.82 | 40.36 | 95,556,944 | -0.09(-0.22%) |
May 02, 2018 | 40.82 | 40.91 | 40.42 | 40.45 | 76,535,568 | -0.32(-0.79%) |
May 01, 2018 | 40.73 | 40.84 | 40.26 | 40.77 | 86,843,040 | -0.20(-0.49%) |
Apr 30, 2018 | 41.42 | 41.47 | 40.97 | 40.97 | 56,163,484 | -0.30(-0.72%) |
Apr 27, 2018 | 41.25 | 41.34 | 41.02 | 41.27 | 38,412,140 | +0.25(+0.62%) |
Apr 26, 2018 | 40.67 | 41.04 | 40.64 | 41.02 | 51,583,884 | +0.59(+1.45%) |
Apr 25, 2018 | 40.44 | 40.53 | 40.18 | 40.43 | 79,133,768 | -0.31(-0.77%) |
Apr 24, 2018 | 41.27 | 41.36 | 40.55 | 40.75 | 82,672,088 | -0.19(-0.47%) |
Apr 23, 2018 | 41.19 | 41.31 | 40.85 | 40.94 | 85,123,312 | -0.33(-0.80%) |
Apr 20, 2018 | 41.56 | 41.58 | 41.09 | 41.27 | 92,749,936 | -0.52(-1.25%) |
Apr 19, 2018 | 42.15 | 42.17 | 41.66 | 41.80 | 77,386,600 | -0.24(-0.58%) |
Apr 18, 2018 | 41.84 | 42.19 | 41.78 | 42.04 | 91,938,992 | +0.36(+0.86%) |
Apr 17, 2018 | 41.41 | 41.80 | 41.39 | 41.68 | 66,607,652 | +0.09(+0.21%) |
Apr 16, 2018 | 41.48 | 41.63 | 41.35 | 41.59 | 49,245,672 | +0.05(+0.13%) |
Apr 13, 2018 | 41.93 | 41.97 | 41.43 | 41.54 | 64,718,368 | -0.42(-1.00%) |
Apr 12, 2018 | 41.89 | 42.08 | 41.82 | 41.96 | 60,653,868 | -0.02(-0.04%) |
Apr 11, 2018 | 41.70 | 42.07 | 41.69 | 41.98 | 59,051,420 | +0.02(+0.04%) |
Apr 10, 2018 | 41.76 | 42.02 | 41.58 | 41.96 | 103,175,560 | +0.80(+1.95%) |
Apr 09, 2018 | 41.41 | 41.62 | 41.15 | 41.16 | 63,383,948 | +0.04(+0.11%) |
Apr 06, 2018 | 41.52 | 41.80 | 40.87 | 41.11 | 87,206,544 | -0.82(-1.96%) |
Apr 05, 2018 | 42.00 | 42.15 | 41.77 | 41.94 | 55,246,576 | +0.10(+0.25%) |
Apr 04, 2018 | 40.69 | 41.86 | 40.64 | 41.83 | 78,267,184 | +0.02(+0.04%) |
Apr 03, 2018 | 41.78 | 41.87 | 41.45 | 41.81 | 60,546,148 | +0.41(+0.99%) |
Apr 02, 2018 | 41.87 | 42.07 | 41.01 | 41.40 | 82,910,968 | -0.76(-1.80%) |
Mar 29, 2018 | 42.16 | 42.16 | 42.16 | 0 | +0.86(+2.09%) | |
Mar 28, 2018 | 41.38 | 41.52 | 41.02 | 41.30 | 89,478,544 | -0.21(-0.50%) |
Mar 27, 2018 | 42.31 | 42.37 | 41.41 | 41.51 | 96,453,576 | -0.77(-1.82%) |
Mar 26, 2018 | 42.01 | 42.33 | 41.52 | 42.28 | 83,958,160 | +1.33(+3.24%) |
Mar 23, 2018 | 41.87 | 41.94 | 40.93 | 40.95 | 94,938,304 | -0.85(-2.03%) |
Mar 22, 2018 | 42.24 | 42.45 | 41.73 | 41.80 | 100,331,840 | -1.44(-3.33%) |
Mar 21, 2018 | 42.93 | 43.40 | 42.80 | 43.24 | 89,975,840 | +0.25(+0.59%) |
Mar 20, 2018 | 42.87 | 43.09 | 42.77 | 42.98 | 68,822,080 | +0.47(+1.11%) |
Mar 19, 2018 | 42.70 | 42.79 | 42.26 | 42.51 | 74,881,912 | -0.46(-1.08%) |
Mar 16, 2018 | 42.91 | 43.10 | 42.90 | 42.97 | 75,754,576 | -0.10(-0.22%) |
Mar 15, 2018 | 43.37 | 43.43 | 42.91 | 43.07 | 75,322,952 | -0.16(-0.36%) |
Mar 14, 2018 | 43.48 | 43.54 | 42.99 | 43.23 | 58,476,452 | +0.07(+0.16%) |
Mar 13, 2018 | 43.75 | 43.82 | 43.00 | 43.16 | 69,136,056 | -0.39(-0.90%) |
Mar 12, 2018 | 43.50 | 43.64 | 43.32 | 43.55 | 60,626,364 | +0.10(+0.24%) |
Mar 09, 2018 | 42.89 | 43.46 | 42.85 | 43.45 | 67,352,912 | +0.91(+2.14%) |
Mar 08, 2018 | 42.61 | 42.65 | 42.34 | 42.54 | 53,484,088 | +0.01(+0.02%) |
Mar 07, 2018 | 42.56 | 42.02 | 42.53 | 53,309,440 | +0.04(+0.10%) | |
Mar 06, 2018 | 42.80 | 42.82 | 42.37 | 42.49 | 65,453,072 | +0.39(+0.93%) |
Mar 05, 2018 | 41.58 | 42.17 | 41.52 | 42.09 | 64,016,008 | +0.06(+0.15%) |
Mar 02, 2018 | 41.35 | 42.11 | 41.14 | 42.03 | 83,312,568 | +0.17(+0.42%) |