Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 46.04 | 46.47 | 45.66 | 45.77 | 4,003,026 | -0.05(-0.10%) |
May 30, 2018 | 45.45 | 46.28 | 45.43 | 45.82 | 2,479,500 | +0.51(+1.12%) |
May 29, 2018 | 45.13 | 45.36 | 44.79 | 45.31 | 2,774,970 | -0.01(-0.01%) |
May 25, 2018 | 45.32 | 45.32 | 45.32 | 0 | -0.54(-1.18%) | |
May 24, 2018 | 46.46 | 46.66 | 45.50 | 45.86 | 4,276,578 | -0.50(-1.07%) |
May 23, 2018 | 45.38 | 46.50 | 45.36 | 46.35 | 4,202,964 | +0.81(+1.78%) |
May 22, 2018 | 45.79 | 45.84 | 45.49 | 45.54 | 1,908,162 | -0.20(-0.44%) |
May 21, 2018 | 45.50 | 45.83 | 45.39 | 45.75 | 2,364,726 | +0.43(+0.95%) |
May 18, 2018 | 45.18 | 45.45 | 44.93 | 45.32 | 3,705,759 | +0.04(+0.09%) |
May 17, 2018 | 45.33 | 45.53 | 45.07 | 45.28 | 1,890,501 | -0.20(-0.43%) |
May 16, 2018 | 45.56 | 45.78 | 45.33 | 45.47 | 2,197,905 | -0.00(-0.01%) |
May 15, 2018 | 45.75 | 45.81 | 45.14 | 45.48 | 2,541,300 | -0.54(-1.18%) |
May 14, 2018 | 46.00 | 46.33 | 45.73 | 46.02 | 2,945,172 | -0.02(-0.04%) |
May 11, 2018 | 45.51 | 46.10 | 45.35 | 46.04 | 2,651,202 | +0.44(+0.97%) |
May 10, 2018 | 45.28 | 45.80 | 45.16 | 45.59 | 2,767,314 | +0.52(+1.15%) |
May 09, 2018 | 44.97 | 45.23 | 44.45 | 45.08 | 2,859,333 | +0.13(+0.30%) |
May 08, 2018 | 45.15 | 45.39 | 44.67 | 44.94 | 3,750,498 | -0.42(-0.93%) |
May 07, 2018 | 45.00 | 45.74 | 45.00 | 45.36 | 3,691,383 | +0.44(+0.98%) |
May 04, 2018 | 43.98 | 45.17 | 43.70 | 44.92 | 3,277,824 | +0.65(+1.47%) |
May 03, 2018 | 43.73 | 44.43 | 43.24 | 44.27 | 3,737,001 | +0.38(+0.87%) |
May 02, 2018 | 44.00 | 44.28 | 43.45 | 43.89 | 4,801,455 | -0.30(-0.69%) |
May 01, 2018 | 42.97 | 44.24 | 42.75 | 44.20 | 8,761,176 | +1.74(+4.11%) |
Apr 30, 2018 | 43.15 | 43.40 | 42.43 | 42.45 | 4,560,960 | -0.64(-1.49%) |
Apr 27, 2018 | 43.15 | 43.30 | 42.76 | 43.10 | 3,996,639 | -0.11(-0.25%) |
Apr 26, 2018 | 43.17 | 43.70 | 42.48 | 43.20 | 5,983,233 | +0.03(+0.07%) |
Apr 25, 2018 | 41.34 | 43.58 | 41.00 | 43.17 | 16,175,730 | -1.72(-3.82%) |
Apr 24, 2018 | 45.87 | 45.95 | 44.10 | 44.89 | 6,350,847 | -0.84(-1.84%) |
Apr 23, 2018 | 45.92 | 46.30 | 45.52 | 45.73 | 5,121,876 | +0.03(+0.07%) |
Apr 20, 2018 | 46.26 | 46.48 | 45.48 | 45.70 | 4,624,239 | -0.49(-1.06%) |
Apr 19, 2018 | 46.41 | 46.73 | 45.92 | 46.19 | 3,123,057 | -0.32(-0.69%) |
Apr 18, 2018 | 46.11 | 46.82 | 46.00 | 46.51 | 4,433,082 | +0.10(+0.22%) |
Apr 17, 2018 | 46.31 | 46.55 | 44.61 | 46.40 | 4,534,449 | +0.36(+0.79%) |
Apr 16, 2018 | 46.32 | 46.54 | 45.84 | 46.04 | 4,444,209 | +0.09(+0.20%) |
Apr 13, 2018 | 46.78 | 46.78 | 45.64 | 45.95 | 5,006,322 | -0.48(-1.03%) |
Apr 12, 2018 | 46.03 | 46.54 | 45.91 | 46.43 | 3,607,059 | +0.60(+1.32%) |
Apr 11, 2018 | 46.47 | 46.66 | 45.80 | 45.82 | 4,123,398 | -0.94(-2.02%) |
Apr 10, 2018 | 46.36 | 47.11 | 46.16 | 46.77 | 3,217,647 | +0.98(+2.13%) |
Apr 09, 2018 | 46.00 | 46.50 | 45.55 | 45.79 | 3,627,672 | -0.05(-0.10%) |
Apr 06, 2018 | 46.69 | 46.89 | 45.30 | 45.84 | 5,328,243 | -1.13(-2.41%) |
Apr 05, 2018 | 46.46 | 47.44 | 46.30 | 46.97 | 4,311,195 | +0.72(+1.55%) |
Apr 04, 2018 | 44.93 | 46.37 | 44.66 | 46.25 | 4,688,070 | +0.70(+1.53%) |
Apr 03, 2018 | 45.26 | 45.68 | 44.91 | 45.56 | 4,601,148 | +0.41(+0.90%) |
Apr 02, 2018 | 46.41 | 46.52 | 44.48 | 45.15 | 4,728,246 | -1.36(-2.92%) |
Mar 29, 2018 | 46.51 | 46.51 | 46.51 | 0 | +0.92(+2.01%) | |
Mar 28, 2018 | 46.12 | 46.45 | 45.44 | 45.59 | 3,821,502 | -0.45(-0.97%) |
Mar 27, 2018 | 47.11 | 47.45 | 45.74 | 46.04 | 4,342,821 | -0.72(-1.55%) |
Mar 26, 2018 | 45.63 | 46.91 | 45.37 | 46.76 | 3,511,563 | +1.65(+3.67%) |
Mar 23, 2018 | 45.95 | 46.46 | 45.02 | 45.11 | 3,782,220 | -0.66(-1.44%) |
Mar 22, 2018 | 46.04 | 46.78 | 45.72 | 45.77 | 4,010,364 | -0.59(-1.27%) |
Mar 21, 2018 | 47.06 | 47.11 | 46.14 | 46.36 | 5,097,735 | -0.76(-1.61%) |
Mar 20, 2018 | 46.56 | 47.31 | 46.30 | 47.11 | 2,465,328 | +0.65(+1.39%) |
Mar 19, 2018 | 47.28 | 47.36 | 45.99 | 46.47 | 4,301,154 | -0.98(-2.07%) |
Mar 16, 2018 | 47.15 | 47.74 | 46.88 | 47.45 | 5,837,070 | +0.41(+0.88%) |
Mar 15, 2018 | 47.17 | 47.37 | 46.66 | 47.03 | 3,124,632 | +0.03(+0.07%) |
Mar 14, 2018 | 47.00 | 47.25 | 46.64 | 47.00 | 4,425,918 | +0.06(+0.12%) |
Mar 13, 2018 | 46.96 | 47.22 | 46.65 | 46.94 | 3,620,895 | +0.26(+0.56%) |
Mar 12, 2018 | 46.50 | 46.92 | 46.24 | 46.68 | 3,634,212 | +0.24(+0.52%) |
Mar 09, 2018 | 46.34 | 46.69 | 45.88 | 46.44 | 3,044,229 | +0.36(+0.77%) |
Mar 08, 2018 | 46.00 | 46.27 | 45.59 | 46.08 | 2,744,922 | +0.16(+0.35%) |
Mar 07, 2018 | 45.95 | 45.92 | 2,517,498 | -0.03(-0.06%) | ||
Mar 06, 2018 | 45.54 | 46.00 | 45.16 | 45.95 | 3,894,858 | +0.54(+1.18%) |
Mar 05, 2018 | 44.64 | 45.63 | 44.50 | 45.41 | 5,097,774 | +0.56(+1.25%) |
Mar 02, 2018 | 44.02 | 45.00 | 43.89 | 44.85 | 3,318,630 | +0.55(+1.24%) |