Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 41.99 | 42.51 | 41.57 | 42.19 | 2,584,688 | +0.03(+0.06%) |
May 30, 2018 | 42.31 | 42.75 | 41.97 | 42.17 | 1,863,050 | +0.03(+0.08%) |
May 29, 2018 | 41.90 | 42.30 | 41.82 | 42.13 | 1,912,494 | +0.03(+0.06%) |
May 25, 2018 | 42.11 | 42.11 | 42.11 | 0 | +0.16(+0.39%) | |
May 24, 2018 | 40.90 | 42.39 | 40.89 | 41.94 | 3,562,745 | +0.96(+2.35%) |
May 23, 2018 | 39.86 | 41.08 | 39.74 | 40.98 | 3,585,793 | +1.59(+4.04%) |
May 22, 2018 | 39.64 | 40.06 | 39.25 | 39.39 | 4,048,486 | -0.06(-0.15%) |
May 21, 2018 | 39.35 | 39.89 | 38.94 | 39.45 | 4,339,040 | +0.41(+1.06%) |
May 18, 2018 | 40.30 | 40.62 | 39.03 | 39.03 | 13,273,473 | -4.78(-10.90%) |
May 17, 2018 | 43.58 | 44.64 | 43.47 | 43.81 | 5,994,830 | +0.20(+0.45%) |
May 16, 2018 | 43.62 | 44.05 | 42.33 | 43.61 | 3,559,017 | +1.02(+2.39%) |
May 15, 2018 | 41.96 | 42.75 | 41.59 | 42.60 | 1,816,502 | +0.46(+1.10%) |
May 14, 2018 | 41.86 | 42.25 | 41.65 | 42.13 | 2,504,330 | +0.44(+1.07%) |
May 11, 2018 | 41.21 | 42.00 | 40.97 | 41.69 | 1,082,811 | +0.19(+0.45%) |
May 10, 2018 | 41.73 | 41.77 | 40.63 | 41.50 | 1,967,419 | -0.59(-1.40%) |
May 09, 2018 | 41.43 | 42.22 | 41.00 | 42.09 | 2,196,850 | +0.74(+1.80%) |
May 08, 2018 | 41.40 | 41.70 | 41.05 | 41.35 | 1,383,425 | -0.10(-0.25%) |
May 07, 2018 | 42.49 | 42.49 | 41.00 | 41.45 | 1,261,875 | -0.83(-1.96%) |
May 04, 2018 | 41.95 | 42.45 | 41.49 | 42.28 | 1,222,050 | +0.18(+0.43%) |
May 03, 2018 | 42.75 | 42.79 | 42.06 | 42.10 | 2,650,629 | -0.79(-1.83%) |
May 02, 2018 | 42.71 | 43.13 | 42.09 | 42.89 | 1,399,130 | +0.03(+0.06%) |
May 01, 2018 | 42.63 | 43.66 | 42.25 | 42.86 | 1,580,175 | -0.33(-0.77%) |
Apr 30, 2018 | 44.18 | 44.54 | 43.17 | 43.19 | 2,782,276 | -0.89(-2.02%) |
Apr 27, 2018 | 42.31 | 44.10 | 42.30 | 44.08 | 2,814,766 | +1.64(+3.86%) |
Apr 26, 2018 | 41.52 | 42.51 | 41.32 | 42.44 | 1,978,991 | +0.81(+1.95%) |
Apr 25, 2018 | 40.84 | 41.70 | 40.39 | 41.63 | 1,606,490 | +0.72(+1.75%) |
Apr 24, 2018 | 41.15 | 41.69 | 40.68 | 40.91 | 1,727,118 | -0.22(-0.54%) |
Apr 23, 2018 | 40.00 | 41.21 | 39.91 | 41.13 | 1,693,540 | +1.17(+2.93%) |
Apr 20, 2018 | 39.95 | 40.90 | 39.75 | 39.96 | 1,554,116 | +0.05(+0.13%) |
Apr 19, 2018 | 40.20 | 40.25 | 39.14 | 39.91 | 1,934,990 | -0.48(-1.18%) |
Apr 18, 2018 | 40.49 | 41.11 | 40.35 | 40.39 | 1,196,385 | +0.11(+0.28%) |
Apr 17, 2018 | 41.22 | 41.30 | 40.21 | 40.28 | 1,622,953 | -0.60(-1.46%) |
Apr 16, 2018 | 40.72 | 41.05 | 40.15 | 40.88 | 1,578,642 | +0.39(+0.97%) |
Apr 13, 2018 | 41.55 | 41.67 | 40.28 | 40.49 | 1,799,304 | -0.84(-2.03%) |
Apr 12, 2018 | 41.88 | 42.22 | 41.09 | 41.32 | 1,295,303 | -0.55(-1.31%) |
Apr 11, 2018 | 41.90 | 42.56 | 41.76 | 41.87 | 1,100,635 | -0.39(-0.93%) |
Apr 10, 2018 | 41.49 | 42.43 | 41.47 | 42.26 | 1,738,944 | +1.23(+3.00%) |
Apr 09, 2018 | 41.32 | 41.63 | 40.65 | 41.03 | 1,923,232 | +0.00(+0.00%) |
Apr 06, 2018 | 42.42 | 42.67 | 40.71 | 41.03 | 1,532,231 | -1.74(-4.07%) |
Apr 05, 2018 | 42.33 | 42.83 | 42.01 | 42.78 | 894,437 | +0.56(+1.32%) |
Apr 04, 2018 | 40.66 | 42.29 | 40.63 | 42.22 | 1,374,199 | +1.04(+2.53%) |
Apr 03, 2018 | 40.70 | 41.19 | 40.60 | 41.18 | 1,310,417 | +0.57(+1.41%) |
Apr 02, 2018 | 41.25 | 41.82 | 39.90 | 40.61 | 2,667,282 | -0.75(-1.82%) |
Mar 29, 2018 | 41.36 | 41.36 | 41.36 | 0 | +0.44(+1.06%) | |
Mar 28, 2018 | 40.50 | 41.95 | 40.38 | 40.92 | 1,369,980 | +0.45(+1.12%) |
Mar 27, 2018 | 40.22 | 41.41 | 40.08 | 40.47 | 2,188,897 | +0.21(+0.51%) |
Mar 26, 2018 | 40.06 | 40.56 | 39.85 | 40.26 | 1,647,698 | +0.66(+1.66%) |
Mar 23, 2018 | 40.14 | 40.63 | 39.51 | 39.61 | 2,219,976 | -0.44(-1.09%) |
Mar 22, 2018 | 40.46 | 41.11 | 40.01 | 40.04 | 1,589,409 | -0.71(-1.74%) |
Mar 21, 2018 | 41.18 | 41.35 | 40.43 | 40.75 | 4,141,084 | -1.41(-3.34%) |
Mar 20, 2018 | 42.37 | 42.44 | 41.72 | 42.16 | 1,344,062 | -0.01(-0.02%) |
Mar 19, 2018 | 42.15 | 42.52 | 41.86 | 42.17 | 1,248,479 | +0.03(+0.08%) |
Mar 16, 2018 | 41.70 | 42.58 | 41.66 | 42.13 | 2,292,686 | +0.34(+0.82%) |
Mar 15, 2018 | 42.25 | 42.34 | 41.63 | 41.79 | 2,717,805 | -0.48(-1.13%) |
Mar 14, 2018 | 43.01 | 43.24 | 42.16 | 42.27 | 1,652,156 | -0.73(-1.69%) |
Mar 13, 2018 | 42.72 | 43.54 | 42.62 | 43.00 | 1,408,727 | +0.41(+0.96%) |
Mar 12, 2018 | 42.64 | 42.98 | 42.19 | 42.59 | 1,640,200 | -0.12(-0.28%) |
Mar 09, 2018 | 43.08 | 43.36 | 42.19 | 42.71 | 2,514,749 | -0.12(-0.28%) |
Mar 08, 2018 | 43.93 | 44.01 | 42.67 | 42.83 | 2,869,747 | -0.79(-1.80%) |
Mar 07, 2018 | 43.26 | 43.61 | 2,643,157 | -1.23(-2.74%) | ||
Mar 06, 2018 | 43.56 | 44.86 | 43.41 | 44.84 | 3,836,976 | +0.50(+1.14%) |
Mar 05, 2018 | 45.19 | 45.43 | 44.20 | 44.34 | 3,482,771 | -0.97(-2.15%) |
Mar 02, 2018 | 40.88 | 45.47 | 40.55 | 45.31 | 5,835,493 | +2.50(+5.85%) |