Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 45.19 | 45.33 | 44.84 | 45.00 | 21,013,070 | -0.20(-0.44%) |
May 30, 2018 | 44.73 | 45.38 | 44.50 | 45.20 | 19,690,738 | +1.07(+2.42%) |
May 29, 2018 | 45.05 | 45.23 | 43.88 | 44.14 | 37,907,940 | -1.63(-3.55%) |
May 25, 2018 | 45.76 | 45.76 | 45.76 | 0 | +0.19(+0.42%) | |
May 24, 2018 | 46.57 | 46.60 | 45.38 | 45.57 | 29,599,032 | -1.26(-2.69%) |
May 23, 2018 | 45.87 | 46.83 | 45.53 | 46.83 | 28,270,008 | +0.77(+1.66%) |
May 22, 2018 | 45.54 | 46.38 | 45.38 | 46.06 | 20,868,996 | +0.60(+1.32%) |
May 21, 2018 | 45.08 | 45.54 | 45.07 | 45.46 | 13,785,787 | +0.70(+1.56%) |
May 18, 2018 | 45.14 | 45.36 | 44.75 | 44.76 | 25,783,898 | -0.43(-0.96%) |
May 17, 2018 | 45.35 | 45.57 | 45.04 | 45.20 | 25,939,278 | -0.68(-1.49%) |
May 16, 2018 | 45.60 | 46.11 | 45.48 | 45.88 | 19,733,358 | +0.24(+0.53%) |
May 15, 2018 | 45.37 | 46.08 | 45.33 | 45.64 | 17,983,928 | +0.23(+0.50%) |
May 14, 2018 | 45.66 | 45.70 | 45.29 | 45.41 | 15,366,454 | +0.02(+0.06%) |
May 11, 2018 | 45.59 | 45.78 | 45.23 | 45.39 | 17,303,800 | -0.17(-0.37%) |
May 10, 2018 | 45.12 | 45.62 | 44.70 | 45.55 | 24,831,372 | +0.74(+1.66%) |
May 09, 2018 | 44.55 | 44.99 | 44.48 | 44.81 | 19,538,104 | +0.48(+1.07%) |
May 08, 2018 | 43.95 | 44.77 | 43.87 | 44.34 | 24,930,512 | +0.44(+1.01%) |
May 07, 2018 | 44.15 | 44.17 | 43.66 | 43.90 | 19,508,936 | +0.21(+0.48%) |
May 04, 2018 | 42.65 | 44.10 | 42.57 | 43.69 | 19,986,838 | +0.73(+1.69%) |
May 03, 2018 | 43.03 | 43.12 | 42.35 | 42.96 | 23,052,330 | -0.22(-0.50%) |
May 02, 2018 | 43.34 | 43.74 | 43.07 | 43.18 | 19,818,766 | -0.31(-0.70%) |
May 01, 2018 | 42.82 | 43.52 | 42.69 | 43.49 | 16,804,090 | +0.50(+1.15%) |
Apr 30, 2018 | 43.49 | 43.89 | 42.99 | 42.99 | 20,608,040 | -0.33(-0.76%) |
Apr 27, 2018 | 43.25 | 43.80 | 43.19 | 43.32 | 14,872,074 | -0.07(-0.15%) |
Apr 26, 2018 | 43.84 | 43.94 | 43.23 | 43.39 | 20,577,112 | -0.55(-1.26%) |
Apr 25, 2018 | 43.39 | 44.25 | 42.96 | 43.94 | 25,355,768 | +0.50(+1.14%) |
Apr 24, 2018 | 43.81 | 44.47 | 43.17 | 43.44 | 27,862,700 | -0.08(-0.19%) |
Apr 23, 2018 | 43.48 | 43.72 | 43.17 | 43.53 | 21,422,100 | +0.04(+0.09%) |
Apr 20, 2018 | 42.96 | 43.69 | 42.87 | 43.49 | 37,649,760 | +0.84(+1.98%) |
Apr 19, 2018 | 41.79 | 42.70 | 41.77 | 42.64 | 28,612,952 | +0.95(+2.28%) |
Apr 18, 2018 | 42.01 | 42.17 | 41.58 | 41.69 | 25,448,606 | -0.15(-0.36%) |
Apr 17, 2018 | 42.15 | 42.33 | 41.77 | 41.84 | 30,829,504 | -0.19(-0.45%) |
Apr 16, 2018 | 41.86 | 42.47 | 41.62 | 42.03 | 38,530,524 | -0.07(-0.18%) |
Apr 13, 2018 | 43.03 | 43.27 | 42.04 | 42.10 | 38,744,392 | -1.50(-3.43%) |
Apr 12, 2018 | 43.15 | 44.07 | 43.05 | 43.60 | 24,122,352 | +0.64(+1.48%) |
Apr 11, 2018 | 43.29 | 43.41 | 42.79 | 42.96 | 17,734,842 | -0.57(-1.31%) |
Apr 10, 2018 | 43.84 | 43.90 | 43.12 | 43.53 | 17,722,764 | +0.31(+0.71%) |
Apr 09, 2018 | 43.44 | 44.12 | 43.15 | 43.23 | 20,584,520 | +0.02(+0.04%) |
Apr 06, 2018 | 43.56 | 43.78 | 42.99 | 43.21 | 27,731,958 | -0.85(-1.93%) |
Apr 05, 2018 | 44.13 | 44.64 | 43.89 | 44.06 | 19,921,770 | +0.29(+0.66%) |
Apr 04, 2018 | 42.30 | 43.88 | 42.20 | 43.77 | 19,281,144 | +0.69(+1.59%) |
Apr 03, 2018 | 42.79 | 43.18 | 42.24 | 43.09 | 20,120,340 | +0.60(+1.42%) |
Apr 02, 2018 | 43.33 | 43.35 | 41.71 | 42.48 | 28,233,250 | -0.88(-2.02%) |
Mar 29, 2018 | 43.36 | 43.36 | 43.36 | 0 | +0.77(+1.81%) | |
Mar 28, 2018 | 42.33 | 42.96 | 42.15 | 42.59 | 28,213,752 | +0.31(+0.74%) |
Mar 27, 2018 | 43.35 | 43.68 | 41.94 | 42.28 | 28,608,436 | -0.98(-2.28%) |
Mar 26, 2018 | 42.98 | 43.48 | 42.62 | 43.26 | 32,293,724 | +1.08(+2.57%) |
Mar 23, 2018 | 43.62 | 43.80 | 42.14 | 42.18 | 37,440,096 | -1.28(-2.95%) |
Mar 22, 2018 | 44.85 | 44.91 | 43.17 | 43.46 | 39,468,304 | -1.87(-4.12%) |
Mar 21, 2018 | 45.52 | 45.98 | 45.12 | 45.33 | 22,958,020 | -0.09(-0.20%) |
Mar 20, 2018 | 46.14 | 46.24 | 45.22 | 45.42 | 32,482,470 | -0.48(-1.05%) |
Mar 19, 2018 | 46.23 | 46.32 | 45.48 | 45.90 | 21,732,846 | -0.35(-0.75%) |
Mar 16, 2018 | 47.15 | 47.30 | 46.22 | 46.25 | 44,836,324 | -0.77(-1.64%) |
Mar 15, 2018 | 46.97 | 47.26 | 46.53 | 47.02 | 16,048,630 | +0.17(+0.35%) |
Mar 14, 2018 | 47.87 | 47.90 | 46.70 | 46.85 | 14,760,829 | -0.77(-1.62%) |
Mar 13, 2018 | 48.31 | 48.33 | 47.51 | 47.62 | 16,690,907 | -0.38(-0.79%) |
Mar 12, 2018 | 48.21 | 48.45 | 47.95 | 48.00 | 15,005,611 | -0.17(-0.36%) |
Mar 09, 2018 | 47.29 | 48.21 | 47.20 | 48.18 | 23,027,278 | +1.25(+2.66%) |
Mar 08, 2018 | 46.95 | 47.18 | 46.52 | 46.93 | 20,162,284 | +0.10(+0.21%) |
Mar 07, 2018 | 46.34 | 46.83 | 29,961,674 | -0.39(-0.82%) | ||
Mar 06, 2018 | 47.75 | 47.88 | 46.86 | 47.22 | 28,951,446 | -0.43(-0.90%) |
Mar 05, 2018 | 47.00 | 47.96 | 46.82 | 47.65 | 24,851,172 | +0.15(+0.31%) |
Mar 02, 2018 | 47.09 | 47.67 | 46.68 | 47.50 | 27,109,120 | +0.08(+0.17%) |