Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 42.56 | 42.56 | 42.06 | 42.15 | 1,471,563 | -0.49(-1.14%) |
May 30, 2018 | 42.26 | 42.72 | 42.22 | 42.64 | 896,447 | +0.60(+1.42%) |
May 29, 2018 | 42.11 | 42.25 | 41.80 | 42.04 | 806,125 | -0.32(-0.77%) |
May 25, 2018 | 42.36 | 42.36 | 42.36 | 0 | -0.03(-0.08%) | |
May 24, 2018 | 42.37 | 42.45 | 42.11 | 42.40 | 503,454 | -0.05(-0.12%) |
May 23, 2018 | 42.17 | 42.45 | 42.04 | 42.45 | 558,227 | +0.09(+0.20%) |
May 22, 2018 | 42.67 | 42.75 | 42.33 | 42.36 | 605,985 | -0.21(-0.50%) |
May 21, 2018 | 42.39 | 42.66 | 42.39 | 42.58 | 774,151 | +0.39(+0.93%) |
May 18, 2018 | 42.26 | 42.29 | 42.09 | 42.18 | 677,079 | -0.13(-0.30%) |
May 17, 2018 | 42.25 | 42.48 | 42.17 | 42.31 | 550,365 | +0.08(+0.18%) |
May 16, 2018 | 41.99 | 42.33 | 41.99 | 42.24 | 592,845 | +0.30(+0.71%) |
May 15, 2018 | 42.01 | 42.02 | 41.82 | 41.94 | 1,004,099 | -0.26(-0.61%) |
May 14, 2018 | 42.21 | 42.28 | 42.11 | 42.19 | 800,333 | +0.17(+0.41%) |
May 11, 2018 | 41.92 | 42.10 | 41.85 | 42.02 | 760,180 | +0.18(+0.43%) |
May 10, 2018 | 41.61 | 41.87 | 41.59 | 41.84 | 966,047 | +0.42(+1.01%) |
May 09, 2018 | 41.19 | 41.52 | 41.10 | 41.42 | 740,313 | +0.27(+0.66%) |
May 08, 2018 | 41.08 | 41.17 | 40.89 | 41.15 | 781,435 | +0.00(+0.00%) |
May 07, 2018 | 41.31 | 41.33 | 41.04 | 41.15 | 946,013 | -0.05(-0.12%) |
May 04, 2018 | 40.53 | 41.32 | 40.39 | 41.20 | 929,288 | +0.54(+1.32%) |
May 03, 2018 | 40.62 | 40.79 | 40.21 | 40.66 | 4,429,924 | -0.10(-0.25%) |
May 02, 2018 | 41.08 | 41.18 | 40.70 | 40.77 | 7,239,803 | -0.42(-1.02%) |
May 01, 2018 | 41.25 | 41.25 | 40.78 | 41.19 | 1,678,003 | -0.22(-0.54%) |
Apr 30, 2018 | 41.88 | 41.98 | 41.41 | 41.41 | 1,079,835 | -0.39(-0.94%) |
Apr 27, 2018 | 41.72 | 41.85 | 41.61 | 41.80 | 662,977 | +0.07(+0.16%) |
Apr 26, 2018 | 41.46 | 41.82 | 41.35 | 41.73 | 1,385,029 | +0.34(+0.83%) |
Apr 25, 2018 | 41.18 | 41.48 | 40.95 | 41.39 | 2,703,584 | +0.21(+0.52%) |
Apr 24, 2018 | 41.74 | 41.76 | 40.89 | 41.18 | 3,472,620 | -0.40(-0.97%) |
Apr 23, 2018 | 41.65 | 41.69 | 41.41 | 41.58 | 2,881,421 | +0.03(+0.06%) |
Apr 20, 2018 | 41.92 | 41.98 | 41.39 | 41.55 | 1,504,815 | -0.41(-0.98%) |
Apr 19, 2018 | 42.32 | 42.32 | 41.77 | 41.96 | 2,087,049 | -0.55(-1.29%) |
Apr 18, 2018 | 42.63 | 42.69 | 42.50 | 42.51 | 2,330,339 | -0.15(-0.34%) |
Apr 17, 2018 | 42.65 | 42.76 | 42.53 | 42.65 | 2,825,126 | +0.26(+0.60%) |
Apr 16, 2018 | 42.21 | 42.57 | 42.15 | 42.40 | 1,027,785 | +0.43(+1.02%) |
Apr 13, 2018 | 42.28 | 42.29 | 41.82 | 41.97 | 949,685 | -0.05(-0.12%) |
Apr 12, 2018 | 42.01 | 42.20 | 41.95 | 42.02 | 1,000,985 | +0.23(+0.55%) |
Apr 11, 2018 | 41.70 | 42.00 | 41.65 | 41.79 | 901,350 | -0.14(-0.33%) |
Apr 10, 2018 | 41.85 | 42.07 | 41.60 | 41.93 | 1,045,265 | +0.62(+1.49%) |
Apr 09, 2018 | 41.47 | 41.90 | 41.28 | 41.31 | 1,101,926 | +0.01(+0.02%) |
Apr 06, 2018 | 41.89 | 42.10 | 41.02 | 41.31 | 1,313,099 | -0.85(-2.01%) |
Apr 05, 2018 | 42.07 | 42.25 | 41.89 | 42.15 | 1,404,865 | +0.21(+0.51%) |
Apr 04, 2018 | 40.88 | 42.02 | 40.87 | 41.94 | 935,104 | +0.49(+1.17%) |
Apr 03, 2018 | 41.08 | 41.49 | 40.88 | 41.45 | 1,296,324 | +0.56(+1.38%) |
Apr 02, 2018 | 41.81 | 41.82 | 40.44 | 40.89 | 1,933,306 | -0.99(-2.37%) |
Mar 29, 2018 | 41.88 | 41.88 | 41.88 | 0 | +0.52(+1.26%) | |
Mar 28, 2018 | 41.29 | 41.72 | 41.25 | 41.36 | 929,410 | +0.15(+0.35%) |
Mar 27, 2018 | 41.76 | 41.99 | 41.02 | 41.21 | 2,950,824 | -0.42(-1.01%) |
Mar 26, 2018 | 41.20 | 41.66 | 40.95 | 41.63 | 1,205,674 | +0.99(+2.44%) |
Mar 23, 2018 | 41.49 | 41.67 | 40.61 | 40.64 | 2,094,401 | -0.80(-1.94%) |
Mar 22, 2018 | 42.06 | 42.19 | 41.43 | 41.44 | 1,382,525 | -0.92(-2.18%) |
Mar 21, 2018 | 42.46 | 42.81 | 42.32 | 42.36 | 941,028 | -0.15(-0.36%) |
Mar 20, 2018 | 42.62 | 42.71 | 42.40 | 42.52 | 681,152 | +0.01(+0.02%) |
Mar 19, 2018 | 42.93 | 42.93 | 42.27 | 42.51 | 1,027,298 | -0.53(-1.23%) |
Mar 16, 2018 | 42.93 | 43.19 | 42.92 | 43.04 | 839,242 | +0.16(+0.38%) |
Mar 15, 2018 | 42.96 | 43.15 | 42.76 | 42.88 | 822,008 | +0.02(+0.04%) |
Mar 14, 2018 | 43.43 | 43.47 | 42.78 | 42.86 | 709,251 | -0.40(-0.92%) |
Mar 13, 2018 | 43.61 | 43.81 | 43.16 | 43.26 | 602,487 | -0.17(-0.39%) |
Mar 12, 2018 | 43.73 | 43.81 | 43.36 | 43.43 | 755,973 | -0.25(-0.56%) |
Mar 09, 2018 | 43.33 | 43.68 | 43.23 | 43.67 | 648,795 | +0.61(+1.42%) |
Mar 08, 2018 | 42.99 | 43.08 | 42.80 | 43.06 | 624,972 | +0.18(+0.42%) |
Mar 07, 2018 | 42.94 | 42.49 | 42.88 | 704,727 | -0.09(-0.22%) | |
Mar 06, 2018 | 43.10 | 43.12 | 42.70 | 42.98 | 795,741 | +0.03(+0.08%) |
Mar 05, 2018 | 42.27 | 43.05 | 42.27 | 42.94 | 1,133,873 | +0.44(+1.04%) |
Mar 02, 2018 | 42.03 | 42.60 | 41.96 | 42.50 | 1,536,818 | +0.13(+0.30%) |