Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 39.29 | 39.39 | 38.29 | 38.46 | 7,233,836 | -1.02(-2.58%) |
May 30, 2018 | 38.93 | 39.70 | 38.73 | 39.48 | 2,392,214 | +0.80(+2.07%) |
May 29, 2018 | 38.95 | 39.20 | 38.39 | 38.68 | 3,913,822 | -0.70(-1.78%) |
May 25, 2018 | 39.38 | 39.38 | 39.38 | 0 | +0.05(+0.13%) | |
May 24, 2018 | 39.62 | 39.89 | 38.94 | 39.33 | 3,329,930 | -0.30(-0.76%) |
May 23, 2018 | 38.97 | 39.71 | 38.84 | 39.63 | 3,892,481 | +0.42(+1.07%) |
May 22, 2018 | 39.74 | 40.07 | 39.13 | 39.21 | 2,424,086 | -0.34(-0.86%) |
May 21, 2018 | 39.82 | 40.13 | 39.34 | 39.55 | 2,594,543 | -0.11(-0.28%) |
May 18, 2018 | 40.26 | 40.26 | 39.55 | 39.66 | 4,590,536 | -0.42(-1.05%) |
May 17, 2018 | 39.20 | 40.46 | 39.03 | 40.08 | 6,222,237 | +0.90(+2.30%) |
May 16, 2018 | 38.46 | 39.24 | 38.30 | 39.18 | 3,943,947 | +0.68(+1.77%) |
May 15, 2018 | 38.09 | 38.70 | 37.91 | 38.50 | 3,328,766 | +0.24(+0.63%) |
May 14, 2018 | 38.32 | 38.88 | 38.00 | 38.26 | 3,232,568 | -0.15(-0.39%) |
May 11, 2018 | 37.89 | 38.58 | 37.60 | 38.41 | 4,468,994 | +0.51(+1.35%) |
May 10, 2018 | 36.69 | 38.24 | 36.54 | 37.90 | 4,443,649 | +1.18(+3.21%) |
May 09, 2018 | 35.61 | 37.18 | 35.40 | 36.72 | 6,111,633 | +1.35(+3.82%) |
May 08, 2018 | 36.00 | 36.16 | 35.12 | 35.37 | 5,100,083 | -0.74(-2.05%) |
May 07, 2018 | 36.10 | 36.47 | 35.76 | 36.11 | 3,960,629 | +0.13(+0.36%) |
May 04, 2018 | 35.38 | 36.07 | 35.38 | 35.98 | 4,371,000 | -0.07(-0.19%) |
May 03, 2018 | 36.78 | 37.25 | 34.95 | 36.05 | 9,445,265 | -0.72(-1.96%) |
May 02, 2018 | 38.63 | 38.65 | 36.67 | 36.77 | 8,679,690 | -2.01(-5.18%) |
May 01, 2018 | 38.56 | 39.07 | 38.37 | 38.78 | 4,197,549 | +0.02(+0.05%) |
Apr 30, 2018 | 39.47 | 39.79 | 38.75 | 38.76 | 3,564,177 | -0.58(-1.47%) |
Apr 27, 2018 | 39.46 | 39.91 | 39.21 | 39.34 | 2,982,549 | -0.16(-0.41%) |
Apr 26, 2018 | 39.10 | 39.64 | 38.56 | 39.50 | 3,230,255 | +0.56(+1.44%) |
Apr 25, 2018 | 40.08 | 40.15 | 38.44 | 38.94 | 6,332,807 | -1.31(-3.25%) |
Apr 24, 2018 | 40.90 | 41.20 | 39.85 | 40.25 | 4,932,780 | -0.53(-1.30%) |
Apr 23, 2018 | 40.79 | 40.99 | 40.50 | 40.78 | 2,930,545 | +0.06(+0.15%) |
Apr 20, 2018 | 40.72 | 40.99 | 40.43 | 40.72 | 3,430,277 | -0.09(-0.22%) |
Apr 19, 2018 | 40.82 | 41.24 | 40.34 | 40.81 | 2,736,311 | +0.07(+0.17%) |
Apr 18, 2018 | 41.11 | 41.23 | 40.41 | 40.74 | 2,461,188 | -0.24(-0.59%) |
Apr 17, 2018 | 40.91 | 41.07 | 40.67 | 40.98 | 2,280,616 | +0.26(+0.64%) |
Apr 16, 2018 | 41.02 | 41.36 | 40.41 | 40.72 | 2,099,082 | +0.10(+0.25%) |
Apr 13, 2018 | 41.00 | 41.01 | 39.73 | 40.62 | 4,683,297 | -0.64(-1.55%) |
Apr 12, 2018 | 40.79 | 41.56 | 40.55 | 41.26 | 4,450,481 | +0.87(+2.15%) |
Apr 11, 2018 | 41.13 | 41.88 | 39.47 | 40.39 | 6,875,342 | -1.13(-2.72%) |
Apr 10, 2018 | 40.42 | 41.94 | 40.40 | 41.52 | 5,788,854 | +1.67(+4.19%) |
Apr 09, 2018 | 39.79 | 40.68 | 39.35 | 39.85 | 4,637,233 | +0.33(+0.84%) |
Apr 06, 2018 | 39.52 | 3,107,488 | -0.93(-2.30%) | |||
Apr 05, 2018 | 40.93 | 40.99 | 40.26 | 40.45 | 2,267,797 | -0.35(-0.86%) |
Apr 04, 2018 | 39.91 | 40.95 | 39.70 | 40.80 | 3,007,368 | +0.41(+1.02%) |
Apr 03, 2018 | 39.93 | 40.61 | 39.39 | 40.39 | 2,685,002 | +0.85(+2.15%) |
Apr 02, 2018 | 40.86 | 40.87 | 39.15 | 39.54 | 4,484,280 | -1.63(-3.96%) |
Mar 29, 2018 | 41.17 | 41.17 | 41.17 | 0 | +0.67(+1.65%) | |
Mar 28, 2018 | 40.01 | 40.71 | 39.76 | 40.50 | 5,646,686 | +0.97(+2.45%) |
Mar 27, 2018 | 40.13 | 40.25 | 39.36 | 39.53 | 3,593,753 | -0.33(-0.83%) |
Mar 26, 2018 | 39.52 | 39.96 | 38.58 | 39.86 | 4,109,838 | +0.99(+2.55%) |
Mar 23, 2018 | 39.92 | 40.06 | 38.80 | 38.87 | 3,522,672 | -1.00(-2.51%) |
Mar 22, 2018 | 40.62 | 41.00 | 39.79 | 39.87 | 3,961,093 | -1.29(-3.13%) |
Mar 21, 2018 | 40.42 | 41.48 | 40.14 | 41.16 | 3,190,810 | +0.75(+1.86%) |
Mar 20, 2018 | 40.82 | 41.08 | 40.02 | 40.41 | 3,174,189 | -0.39(-0.96%) |
Mar 19, 2018 | 41.55 | 41.70 | 40.38 | 40.80 | 4,479,313 | -0.93(-2.23%) |
Mar 16, 2018 | 41.79 | 42.40 | 41.65 | 41.73 | 7,309,002 | +0.06(+0.14%) |
Mar 15, 2018 | 42.18 | 42.32 | 41.59 | 41.67 | 2,484,739 | -0.35(-0.83%) |
Mar 14, 2018 | 42.52 | 42.69 | 41.57 | 42.02 | 3,157,975 | -0.33(-0.78%) |
Mar 13, 2018 | 43.04 | 43.32 | 42.21 | 42.35 | 3,462,969 | -0.43(-1.01%) |
Mar 12, 2018 | 42.76 | 43.08 | 42.37 | 42.78 | 5,910,002 | +0.27(+0.64%) |
Mar 09, 2018 | 42.43 | 42.56 | 41.80 | 42.51 | 5,582,442 | +0.50(+1.19%) |
Mar 08, 2018 | 42.54 | 42.88 | 41.78 | 42.01 | 4,240,641 | -0.48(-1.13%) |
Mar 07, 2018 | 42.94 | 43.21 | 42.31 | 42.49 | 5,446,841 | -0.74(-1.71%) |
Mar 06, 2018 | 43.09 | 44.18 | 42.50 | 43.23 | 7,422,574 | +1.69(+4.07%) |
Mar 05, 2018 | 40.55 | 41.78 | 40.17 | 41.54 | 4,599,924 | +0.57(+1.39%) |
Mar 02, 2018 | 40.35 | 41.20 | 39.55 | 40.97 | 7,072,373 | +0.28(+0.69%) |