Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 39.19 | 39.28 | 38.36 | 38.74 | 2,928,826 | -0.34(-0.88%) |
May 30, 2018 | 38.00 | 39.32 | 37.97 | 39.09 | 3,755,236 | +1.23(+3.24%) |
May 29, 2018 | 38.22 | 38.63 | 37.75 | 37.86 | 1,806,742 | -0.61(-1.58%) |
May 25, 2018 | 38.47 | 38.47 | 38.47 | 0 | +0.08(+0.20%) | |
May 24, 2018 | 38.28 | 38.66 | 37.67 | 38.39 | 2,522,767 | +0.14(+0.37%) |
May 23, 2018 | 38.34 | 38.47 | 37.75 | 38.25 | 2,407,856 | -0.32(-0.84%) |
May 22, 2018 | 39.76 | 40.09 | 38.51 | 38.57 | 3,101,641 | -0.80(-2.03%) |
May 21, 2018 | 39.69 | 40.11 | 39.15 | 39.37 | 2,656,468 | +0.73(+1.90%) |
May 18, 2018 | 37.87 | 38.81 | 37.79 | 38.64 | 2,900,929 | +0.84(+2.21%) |
May 17, 2018 | 38.20 | 38.24 | 37.60 | 37.80 | 2,431,044 | -0.34(-0.90%) |
May 16, 2018 | 37.92 | 38.34 | 37.67 | 38.15 | 2,094,289 | +0.41(+1.08%) |
May 15, 2018 | 38.44 | 38.53 | 37.61 | 37.74 | 2,142,130 | -0.93(-2.41%) |
May 14, 2018 | 38.28 | 38.83 | 38.24 | 38.67 | 2,080,963 | +0.47(+1.22%) |
May 11, 2018 | 38.18 | 38.61 | 38.10 | 38.20 | 2,563,693 | +0.03(+0.07%) |
May 10, 2018 | 38.07 | 38.39 | 37.97 | 38.17 | 1,570,182 | +0.12(+0.32%) |
May 09, 2018 | 37.57 | 38.80 | 37.55 | 38.05 | 3,419,197 | +0.50(+1.34%) |
May 08, 2018 | 36.82 | 37.68 | 36.79 | 37.55 | 1,963,884 | +0.49(+1.33%) |
May 07, 2018 | 37.27 | 37.34 | 36.95 | 37.05 | 1,680,180 | +0.00(+0.00%) |
May 04, 2018 | 36.89 | 37.31 | 36.52 | 37.05 | 1,681,470 | +0.14(+0.39%) |
May 03, 2018 | 37.23 | 37.49 | 36.47 | 36.91 | 2,110,553 | -0.51(-1.37%) |
May 02, 2018 | 36.98 | 37.91 | 36.62 | 37.42 | 2,699,919 | +0.32(+0.87%) |
May 01, 2018 | 36.95 | 37.30 | 36.78 | 37.10 | 1,857,543 | +0.00(+0.00%) |
Apr 30, 2018 | 37.09 | 37.81 | 37.05 | 37.10 | 2,215,080 | +0.10(+0.28%) |
Apr 27, 2018 | 37.75 | 37.94 | 36.94 | 36.99 | 4,297,458 | -0.38(-1.02%) |
Apr 26, 2018 | 39.99 | 40.56 | 36.89 | 37.38 | 7,459,256 | -2.68(-6.70%) |
Apr 25, 2018 | 39.88 | 40.32 | 39.28 | 40.06 | 4,032,291 | +0.11(+0.29%) |
Apr 24, 2018 | 41.32 | 41.53 | 39.41 | 39.94 | 3,264,419 | -1.31(-3.18%) |
Apr 23, 2018 | 41.37 | 41.59 | 40.80 | 41.26 | 2,682,023 | -0.09(-0.21%) |
Apr 20, 2018 | 42.03 | 42.27 | 41.15 | 41.34 | 2,386,062 | -0.76(-1.81%) |
Apr 19, 2018 | 42.24 | 42.41 | 41.77 | 42.10 | 2,092,116 | -0.29(-0.70%) |
Apr 18, 2018 | 42.24 | 42.66 | 42.11 | 42.40 | 2,224,081 | +0.44(+1.04%) |
Apr 17, 2018 | 42.27 | 42.35 | 41.18 | 41.96 | 2,312,894 | +0.04(+0.09%) |
Apr 16, 2018 | 41.29 | 42.42 | 41.17 | 41.92 | 2,678,013 | +1.08(+2.65%) |
Apr 13, 2018 | 40.93 | 41.32 | 40.54 | 40.84 | 3,086,847 | -0.25(-0.60%) |
Apr 12, 2018 | 41.36 | 41.57 | 40.91 | 41.08 | 2,785,569 | +0.00(+0.00%) |
Apr 11, 2018 | 41.06 | 41.57 | 40.91 | 41.08 | 2,501,579 | -0.29(-0.69%) |
Apr 10, 2018 | 41.01 | 41.58 | 40.64 | 41.37 | 3,477,001 | +0.73(+1.80%) |
Apr 09, 2018 | 41.75 | 41.84 | 40.43 | 40.64 | 3,736,457 | -0.84(-2.02%) |
Apr 06, 2018 | 42.50 | 42.62 | 40.99 | 41.47 | 4,350,898 | -1.49(-3.47%) |
Apr 05, 2018 | 43.85 | 43.94 | 42.49 | 42.97 | 2,746,527 | -0.71(-1.63%) |
Apr 04, 2018 | 43.09 | 43.76 | 42.85 | 43.68 | 2,981,525 | -0.30(-0.69%) |
Apr 03, 2018 | 43.82 | 44.52 | 43.60 | 43.98 | 3,332,380 | +0.83(+1.92%) |
Apr 02, 2018 | 44.14 | 44.57 | 42.81 | 43.16 | 3,135,443 | -0.60(-1.37%) |
Mar 29, 2018 | 43.76 | 43.76 | 43.76 | 0 | +0.49(+1.12%) | |
Mar 28, 2018 | 43.45 | 44.16 | 42.44 | 43.27 | 2,607,765 | -0.17(-0.39%) |
Mar 27, 2018 | 45.17 | 45.17 | 43.29 | 43.44 | 3,851,464 | -1.40(-3.12%) |
Mar 26, 2018 | 45.71 | 45.79 | 44.03 | 44.84 | 2,335,060 | -0.18(-0.40%) |
Mar 23, 2018 | 46.47 | 46.70 | 44.96 | 45.02 | 2,916,300 | -1.46(-3.15%) |
Mar 22, 2018 | 47.05 | 47.39 | 46.41 | 46.49 | 1,799,147 | -0.70(-1.49%) |
Mar 21, 2018 | 46.93 | 47.67 | 46.81 | 47.19 | 1,502,030 | +0.27(+0.57%) |
Mar 20, 2018 | 47.11 | 47.43 | 46.70 | 46.92 | 1,187,800 | -0.20(-0.42%) |
Mar 19, 2018 | 47.19 | 47.88 | 46.62 | 47.12 | 1,244,882 | -0.20(-0.42%) |
Mar 16, 2018 | 46.97 | 47.76 | 46.63 | 47.32 | 2,250,001 | +0.35(+0.75%) |
Mar 15, 2018 | 46.85 | 47.27 | 46.50 | 46.97 | 1,300,773 | +0.44(+0.94%) |
Mar 14, 2018 | 47.14 | 47.67 | 46.30 | 46.53 | 2,066,660 | -0.38(-0.81%) |
Mar 13, 2018 | 46.85 | 47.43 | 46.85 | 46.91 | 1,611,414 | +0.12(+0.26%) |
Mar 12, 2018 | 46.61 | 47.36 | 46.40 | 46.79 | 2,435,700 | +0.16(+0.35%) |
Mar 09, 2018 | 45.64 | 46.76 | 45.64 | 46.63 | 2,340,450 | +1.40(+3.09%) |
Mar 08, 2018 | 45.65 | 45.65 | 44.56 | 45.23 | 1,525,018 | -0.23(-0.50%) |
Mar 07, 2018 | 45.74 | 45.46 | 1,713,910 | -0.21(-0.46%) | ||
Mar 06, 2018 | 45.70 | 45.93 | 45.28 | 45.67 | 1,516,791 | +0.18(+0.40%) |
Mar 05, 2018 | 45.85 | 45.87 | 44.86 | 45.49 | 2,042,736 | -0.57(-1.24%) |
Mar 02, 2018 | 45.74 | 46.14 | 45.28 | 46.06 | 1,667,266 | -0.12(-0.27%) |