Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 38.19 | 38.44 | 37.93 | 38.14 | 3,758,934 | -0.08(-0.20%) |
May 30, 2018 | 37.91 | 38.31 | 37.71 | 38.22 | 2,838,502 | +0.30(+0.80%) |
May 29, 2018 | 37.82 | 38.19 | 37.66 | 37.92 | 3,764,317 | +0.05(+0.13%) |
May 25, 2018 | 37.87 | 37.87 | 37.87 | 0 | +0.29(+0.78%) | |
May 24, 2018 | 37.20 | 37.61 | 37.08 | 37.57 | 3,661,627 | +0.40(+1.08%) |
May 23, 2018 | 36.73 | 37.19 | 36.65 | 37.17 | 3,747,188 | +0.54(+1.49%) |
May 22, 2018 | 36.47 | 36.78 | 36.39 | 36.63 | 2,316,503 | +0.13(+0.37%) |
May 21, 2018 | 36.64 | 36.70 | 36.26 | 36.49 | 2,662,137 | -0.13(-0.34%) |
May 18, 2018 | 36.77 | 36.98 | 36.39 | 36.62 | 2,667,341 | -0.11(-0.30%) |
May 17, 2018 | 37.09 | 37.20 | 36.67 | 36.73 | 2,597,084 | -0.35(-0.95%) |
May 16, 2018 | 37.36 | 37.40 | 36.94 | 37.08 | 2,842,716 | -0.25(-0.67%) |
May 15, 2018 | 37.41 | 37.64 | 37.16 | 37.33 | 2,912,792 | -0.39(-1.02%) |
May 14, 2018 | 37.97 | 38.05 | 37.44 | 37.71 | 2,758,605 | -0.21(-0.55%) |
May 11, 2018 | 37.97 | 38.06 | 37.85 | 37.92 | 2,351,778 | +0.01(+0.02%) |
May 10, 2018 | 37.77 | 38.03 | 37.58 | 37.92 | 2,691,911 | +0.37(+0.98%) |
May 09, 2018 | 37.71 | 37.78 | 37.35 | 37.55 | 4,032,287 | -0.16(-0.42%) |
May 08, 2018 | 38.53 | 38.64 | 37.58 | 37.71 | 4,935,802 | -0.95(-2.45%) |
May 07, 2018 | 38.92 | 39.00 | 38.54 | 38.65 | 2,365,266 | -0.22(-0.56%) |
May 04, 2018 | 39.08 | 39.11 | 38.76 | 38.87 | 4,290,678 | -0.08(-0.19%) |
May 03, 2018 | 38.92 | 39.14 | 38.49 | 38.95 | 4,039,087 | -0.05(-0.13%) |
May 02, 2018 | 39.06 | 39.16 | 38.75 | 39.00 | 3,165,748 | -0.09(-0.24%) |
May 01, 2018 | 39.26 | 39.32 | 39.04 | 39.09 | 2,879,356 | -0.16(-0.41%) |
Apr 30, 2018 | 39.56 | 39.69 | 39.22 | 39.25 | 3,438,677 | -0.22(-0.55%) |
Apr 27, 2018 | 38.83 | 39.70 | 38.82 | 39.47 | 4,001,062 | +0.52(+1.33%) |
Apr 26, 2018 | 38.27 | 39.08 | 38.16 | 38.95 | 3,369,886 | +0.59(+1.55%) |
Apr 25, 2018 | 38.23 | 38.61 | 38.03 | 38.35 | 4,238,195 | +0.08(+0.20%) |
Apr 24, 2018 | 38.03 | 38.59 | 37.94 | 38.28 | 5,142,493 | +0.31(+0.82%) |
Apr 23, 2018 | 37.92 | 38.18 | 37.81 | 37.97 | 2,962,963 | +0.18(+0.47%) |
Apr 20, 2018 | 38.12 | 38.18 | 37.67 | 37.79 | 3,555,657 | -0.24(-0.64%) |
Apr 19, 2018 | 37.83 | 38.08 | 37.67 | 38.03 | 3,112,943 | +0.06(+0.15%) |
Apr 18, 2018 | 38.31 | 38.55 | 37.95 | 37.97 | 2,327,121 | -0.24(-0.64%) |
Apr 17, 2018 | 38.05 | 38.33 | 37.83 | 38.22 | 3,784,531 | +0.28(+0.73%) |
Apr 16, 2018 | 37.41 | 38.02 | 37.28 | 37.94 | 4,655,150 | +0.67(+1.80%) |
Apr 13, 2018 | 36.88 | 37.42 | 36.88 | 37.27 | 4,035,110 | +0.39(+1.05%) |
Apr 12, 2018 | 37.65 | 37.72 | 36.81 | 36.88 | 3,881,819 | -0.69(-1.83%) |
Apr 11, 2018 | 37.61 | 38.04 | 37.52 | 37.57 | 3,548,864 | -0.16(-0.42%) |
Apr 10, 2018 | 38.03 | 38.18 | 37.66 | 37.73 | 4,416,156 | -0.40(-1.05%) |
Apr 09, 2018 | 38.08 | 38.38 | 37.91 | 38.13 | 3,189,921 | +0.03(+0.09%) |
Apr 06, 2018 | 38.29 | 38.54 | 38.02 | 38.10 | 4,318,989 | -0.18(-0.48%) |
Apr 05, 2018 | 37.89 | 38.41 | 37.51 | 38.28 | 4,469,514 | +0.40(+1.06%) |
Apr 04, 2018 | 37.71 | 38.01 | 37.45 | 37.88 | 4,025,427 | +0.01(+0.02%) |
Apr 03, 2018 | 37.76 | 38.07 | 37.51 | 37.87 | 3,925,031 | +0.21(+0.56%) |
Apr 02, 2018 | 38.21 | 38.37 | 37.43 | 37.66 | 3,588,758 | -0.44(-1.17%) |
Mar 29, 2018 | 38.11 | 38.11 | 38.11 | 0 | +0.12(+0.31%) | |
Mar 28, 2018 | 37.96 | 38.13 | 37.62 | 37.99 | 5,642,456 | +0.19(+0.51%) |
Mar 27, 2018 | 37.30 | 38.12 | 36.97 | 37.80 | 5,268,354 | +0.81(+2.20%) |
Mar 26, 2018 | 36.78 | 37.14 | 36.71 | 36.99 | 3,489,936 | +0.34(+0.91%) |
Mar 23, 2018 | 37.49 | 37.69 | 36.58 | 36.65 | 5,106,530 | -0.70(-1.86%) |
Mar 22, 2018 | 37.22 | 37.87 | 37.17 | 37.35 | 6,041,113 | +0.09(+0.25%) |
Mar 21, 2018 | 37.11 | 37.70 | 37.04 | 37.25 | 7,267,745 | +0.17(+0.45%) |
Mar 20, 2018 | 37.05 | 37.26 | 36.92 | 37.09 | 4,224,645 | +0.08(+0.20%) |
Mar 19, 2018 | 36.89 | 37.25 | 36.78 | 37.01 | 4,007,498 | +0.03(+0.09%) |
Mar 16, 2018 | 36.64 | 37.06 | 36.64 | 36.98 | 7,994,311 | +0.40(+1.10%) |
Mar 15, 2018 | 36.44 | 36.84 | 36.31 | 36.57 | 4,738,178 | +0.09(+0.25%) |
Mar 14, 2018 | 36.26 | 36.69 | 36.25 | 36.48 | 3,303,374 | +0.34(+0.95%) |
Mar 13, 2018 | 36.35 | 36.48 | 35.91 | 36.14 | 5,705,004 | -0.12(-0.34%) |
Mar 12, 2018 | 35.92 | 36.45 | 35.91 | 36.26 | 3,903,650 | +0.32(+0.88%) |
Mar 09, 2018 | 35.78 | 35.96 | 35.53 | 35.95 | 2,870,273 | +0.12(+0.35%) |
Mar 08, 2018 | 35.62 | 36.01 | 35.42 | 35.82 | 3,408,209 | +0.34(+0.96%) |
Mar 07, 2018 | 35.35 | 35.48 | 4,146,763 | -0.16(-0.44%) | ||
Mar 06, 2018 | 36.23 | 36.41 | 35.57 | 35.64 | 5,560,669 | -0.76(-2.10%) |
Mar 05, 2018 | 35.62 | 36.56 | 35.53 | 36.41 | 4,995,477 | +0.66(+1.86%) |
Mar 02, 2018 | 35.82 | 36.22 | 35.42 | 35.74 | 5,435,936 | -0.12(-0.32%) |