Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 44.18 | 44.57 | 43.70 | 43.93 | 3,851,136 | -0.43(-0.97%) |
May 30, 2018 | 45.00 | 45.09 | 43.68 | 44.36 | 2,648,582 | -0.33(-0.75%) |
May 29, 2018 | 44.78 | 44.92 | 44.13 | 44.70 | 2,703,324 | -0.75(-1.65%) |
May 25, 2018 | 45.44 | 45.44 | 45.44 | 0 | -0.98(-2.10%) | |
May 24, 2018 | 47.29 | 47.51 | 45.97 | 46.42 | 8,141,943 | -2.20(-4.52%) |
May 23, 2018 | 48.62 | 48.88 | 48.38 | 48.62 | 5,371,182 | -0.06(-0.13%) |
May 22, 2018 | 48.81 | 49.07 | 48.65 | 48.68 | 6,901,468 | -0.03(-0.05%) |
May 21, 2018 | 48.39 | 48.83 | 48.27 | 48.71 | 4,623,261 | +0.57(+1.19%) |
May 18, 2018 | 48.00 | 48.30 | 47.91 | 48.14 | 4,908,594 | +0.05(+0.11%) |
May 17, 2018 | 47.62 | 48.28 | 47.40 | 48.08 | 2,388,967 | +0.38(+0.79%) |
May 16, 2018 | 47.08 | 47.83 | 46.99 | 47.71 | 2,336,510 | +0.43(+0.91%) |
May 15, 2018 | 47.12 | 47.71 | 47.03 | 47.27 | 2,000,354 | +0.02(+0.04%) |
May 14, 2018 | 47.34 | 47.54 | 47.22 | 47.26 | 1,670,834 | +0.04(+0.09%) |
May 11, 2018 | 47.46 | 47.55 | 46.94 | 47.21 | 1,134,712 | -0.14(-0.30%) |
May 10, 2018 | 47.15 | 47.56 | 46.98 | 47.35 | 1,303,340 | +0.19(+0.41%) |
May 09, 2018 | 46.84 | 47.38 | 46.60 | 47.16 | 1,182,411 | +0.54(+1.15%) |
May 08, 2018 | 46.70 | 47.05 | 46.36 | 46.62 | 910,854 | +0.10(+0.21%) |
May 07, 2018 | 46.52 | 46.80 | 46.19 | 46.53 | 617,977 | +0.07(+0.15%) |
May 04, 2018 | 45.53 | 46.62 | 45.35 | 46.46 | 1,063,687 | +0.74(+1.61%) |
May 03, 2018 | 45.84 | 46.17 | 45.41 | 45.72 | 1,079,892 | -0.34(-0.74%) |
May 02, 2018 | 46.25 | 46.64 | 45.98 | 46.06 | 1,168,875 | -0.32(-0.68%) |
May 01, 2018 | 46.32 | 46.66 | 46.00 | 46.38 | 1,470,137 | -0.07(-0.15%) |
Apr 30, 2018 | 47.00 | 47.14 | 46.45 | 46.45 | 999,328 | -0.46(-0.97%) |
Apr 27, 2018 | 46.45 | 47.15 | 46.45 | 46.91 | 1,270,320 | +0.32(+0.70%) |
Apr 26, 2018 | 46.41 | 47.02 | 46.38 | 46.58 | 2,160,954 | +0.18(+0.38%) |
Apr 25, 2018 | 46.61 | 47.38 | 46.40 | 46.41 | 3,937,309 | +0.33(+0.72%) |
Apr 24, 2018 | 46.58 | 47.10 | 45.16 | 46.07 | 1,535,860 | -0.56(-1.20%) |
Apr 23, 2018 | 46.59 | 46.77 | 46.38 | 46.63 | 767,023 | +0.17(+0.36%) |
Apr 20, 2018 | 46.48 | 46.80 | 46.01 | 46.47 | 672,338 | -0.02(-0.04%) |
Apr 19, 2018 | 45.53 | 46.55 | 45.48 | 46.48 | 946,555 | +1.04(+2.30%) |
Apr 18, 2018 | 45.59 | 46.05 | 45.36 | 45.44 | 460,729 | -0.13(-0.29%) |
Apr 17, 2018 | 46.12 | 46.14 | 45.28 | 45.57 | 581,970 | -0.16(-0.35%) |
Apr 16, 2018 | 45.73 | 45.88 | 45.19 | 45.73 | 506,461 | +0.31(+0.68%) |
Apr 13, 2018 | 46.62 | 46.69 | 45.23 | 45.42 | 700,410 | -0.78(-1.69%) |
Apr 12, 2018 | 45.57 | 46.42 | 45.57 | 46.20 | 503,709 | +0.89(+1.97%) |
Apr 11, 2018 | 45.24 | 45.70 | 44.79 | 45.31 | 475,895 | -0.25(-0.56%) |
Apr 10, 2018 | 45.36 | 45.63 | 45.07 | 45.56 | 685,366 | +0.77(+1.72%) |
Apr 09, 2018 | 45.08 | 45.60 | 44.73 | 44.79 | 603,597 | -0.02(-0.04%) |
Apr 06, 2018 | 45.79 | 46.25 | 44.31 | 44.81 | 774,169 | -1.39(-3.00%) |
Apr 05, 2018 | 46.05 | 46.57 | 45.84 | 46.19 | 797,239 | +0.51(+1.11%) |
Apr 04, 2018 | 44.71 | 45.91 | 44.48 | 45.69 | 970,872 | +0.21(+0.46%) |
Apr 03, 2018 | 44.95 | 45.62 | 44.79 | 45.48 | 850,431 | +0.61(+1.37%) |
Apr 02, 2018 | 45.17 | 45.65 | 44.34 | 44.86 | 1,264,697 | -0.32(-0.70%) |
Mar 29, 2018 | 45.18 | 45.18 | 45.18 | 0 | -0.03(-0.06%) | |
Mar 28, 2018 | 45.22 | 45.61 | 44.86 | 45.20 | 1,260,289 | +0.10(+0.21%) |
Mar 27, 2018 | 45.77 | 46.12 | 44.85 | 45.11 | 943,417 | -0.65(-1.42%) |
Mar 26, 2018 | 44.86 | 45.91 | 44.84 | 45.76 | 887,858 | +1.41(+3.19%) |
Mar 23, 2018 | 45.49 | 45.82 | 44.23 | 44.34 | 655,243 | -1.19(-2.62%) |
Mar 22, 2018 | 46.83 | 47.03 | 45.54 | 45.54 | 993,402 | -1.82(-3.85%) |
Mar 21, 2018 | 47.27 | 47.90 | 47.07 | 47.36 | 345,831 | +0.19(+0.41%) |
Mar 20, 2018 | 47.49 | 47.49 | 46.97 | 47.17 | 641,976 | -0.10(-0.20%) |
Mar 19, 2018 | 47.52 | 47.63 | 46.62 | 47.27 | 693,201 | -0.46(-0.97%) |
Mar 16, 2018 | 47.46 | 48.05 | 47.38 | 47.73 | 2,656,200 | +0.36(+0.76%) |
Mar 15, 2018 | 47.53 | 47.53 | 46.83 | 47.37 | 939,224 | -0.04(-0.07%) |
Mar 14, 2018 | 47.99 | 47.99 | 47.15 | 47.41 | 1,081,253 | -0.49(-1.03%) |
Mar 13, 2018 | 48.86 | 48.86 | 47.82 | 47.90 | 935,873 | -0.81(-1.66%) |
Mar 12, 2018 | 48.50 | 48.91 | 48.29 | 48.70 | 1,405,220 | +0.17(+0.34%) |
Mar 09, 2018 | 48.43 | 48.63 | 47.98 | 48.54 | 1,093,813 | +0.58(+1.21%) |
Mar 08, 2018 | 48.91 | 49.12 | 47.60 | 47.96 | 1,061,782 | -0.97(-1.99%) |
Mar 07, 2018 | 49.25 | 48.93 | 1,050,344 | +0.41(+0.85%) | ||
Mar 06, 2018 | 47.83 | 48.68 | 47.47 | 48.52 | 1,037,354 | +0.88(+1.84%) |
Mar 05, 2018 | 46.88 | 47.78 | 46.74 | 47.64 | 1,320,918 | +0.36(+0.76%) |
Mar 02, 2018 | 46.46 | 47.39 | 45.88 | 47.28 | 1,103,072 | +0.60(+1.28%) |