Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 45.26 | 45.44 | 44.73 | 45.09 | 5,907,787 | -0.05(-0.11%) |
May 30, 2018 | 45.52 | 45.68 | 44.97 | 45.14 | 3,769,918 | -0.38(-0.83%) |
May 29, 2018 | 46.00 | 46.47 | 45.04 | 45.52 | 5,856,234 | -0.98(-2.11%) |
May 25, 2018 | 46.50 | 46.50 | 46.50 | 0 | +0.57(+1.24%) | |
May 24, 2018 | 45.17 | 46.15 | 44.93 | 45.93 | 5,892,530 | +0.76(+1.68%) |
May 23, 2018 | 45.11 | 46.74 | 44.62 | 45.17 | 15,901,385 | +1.73(+3.98%) |
May 22, 2018 | 43.02 | 43.55 | 42.80 | 43.44 | 4,747,805 | +0.46(+1.07%) |
May 21, 2018 | 43.71 | 44.16 | 42.91 | 42.98 | 8,803,788 | -0.11(-0.26%) |
May 18, 2018 | 42.95 | 43.14 | 42.42 | 43.09 | 2,064,774 | +0.29(+0.68%) |
May 17, 2018 | 42.53 | 43.13 | 42.08 | 42.80 | 2,666,026 | +0.06(+0.14%) |
May 16, 2018 | 42.92 | 43.12 | 42.15 | 42.74 | 2,750,175 | -0.12(-0.28%) |
May 15, 2018 | 42.57 | 42.88 | 42.14 | 42.86 | 2,592,161 | -0.32(-0.74%) |
May 14, 2018 | 43.00 | 43.76 | 43.00 | 43.18 | 1,573,427 | +0.08(+0.19%) |
May 11, 2018 | 43.55 | 43.89 | 43.00 | 43.10 | 1,772,609 | -0.31(-0.71%) |
May 10, 2018 | 43.49 | 43.85 | 43.30 | 43.41 | 2,040,881 | +0.02(+0.05%) |
May 09, 2018 | 42.75 | 43.70 | 42.60 | 43.39 | 3,750,752 | +0.72(+1.69%) |
May 08, 2018 | 42.38 | 43.10 | 42.32 | 42.67 | 4,718,690 | +0.64(+1.52%) |
May 07, 2018 | 41.49 | 42.30 | 41.30 | 42.03 | 4,630,107 | +0.85(+2.06%) |
May 04, 2018 | 41.02 | 41.66 | 40.59 | 41.18 | 3,733,437 | -0.20(-0.48%) |
May 03, 2018 | 41.05 | 41.47 | 40.45 | 41.38 | 3,192,982 | +0.04(+0.10%) |
May 02, 2018 | 41.60 | 41.68 | 41.14 | 41.34 | 1,939,473 | -0.12(-0.29%) |
May 01, 2018 | 40.87 | 41.60 | 40.61 | 41.46 | 3,408,118 | +0.56(+1.37%) |
Apr 30, 2018 | 40.94 | 41.48 | 40.63 | 40.90 | 3,235,238 | +0.27(+0.66%) |
Apr 27, 2018 | 40.86 | 40.99 | 40.13 | 40.63 | 4,627,982 | +0.13(+0.32%) |
Apr 26, 2018 | 41.40 | 41.43 | 40.45 | 40.50 | 5,881,972 | -0.79(-1.91%) |
Apr 25, 2018 | 41.56 | 41.75 | 40.79 | 41.29 | 5,861,212 | -0.41(-0.98%) |
Apr 24, 2018 | 43.48 | 43.80 | 41.64 | 41.70 | 4,909,805 | -1.24(-2.89%) |
Apr 23, 2018 | 42.82 | 43.76 | 42.70 | 42.94 | 4,068,497 | +0.29(+0.68%) |
Apr 20, 2018 | 43.00 | 43.21 | 42.40 | 42.65 | 4,525,896 | -0.45(-1.04%) |
Apr 19, 2018 | 43.54 | 44.27 | 43.04 | 43.10 | 3,845,946 | -0.24(-0.55%) |
Apr 18, 2018 | 42.90 | 43.64 | 42.76 | 43.34 | 3,054,331 | +0.52(+1.21%) |
Apr 17, 2018 | 42.90 | 43.45 | 42.51 | 42.82 | 4,247,767 | +0.18(+0.42%) |
Apr 16, 2018 | 43.84 | 43.97 | 42.36 | 42.64 | 7,231,233 | -1.27(-2.89%) |
Apr 13, 2018 | 45.41 | 45.65 | 43.53 | 43.91 | 5,847,950 | -1.47(-3.24%) |
Apr 12, 2018 | 45.68 | 45.99 | 45.34 | 45.38 | 2,560,777 | -0.28(-0.61%) |
Apr 11, 2018 | 45.90 | 46.27 | 45.48 | 45.66 | 2,461,957 | -0.36(-0.78%) |
Apr 10, 2018 | 45.61 | 46.27 | 45.05 | 46.02 | 4,475,413 | +1.24(+2.77%) |
Apr 09, 2018 | 45.19 | 45.63 | 44.63 | 44.78 | 2,769,460 | -0.02(-0.04%) |
Apr 06, 2018 | 45.61 | 46.08 | 44.36 | 44.80 | 4,089,954 | -1.07(-2.33%) |
Apr 05, 2018 | 46.09 | 46.61 | 45.70 | 45.87 | 2,460,644 | +0.15(+0.33%) |
Apr 04, 2018 | 44.79 | 46.05 | 44.59 | 45.72 | 4,034,893 | +0.14(+0.31%) |
Apr 03, 2018 | 46.30 | 46.30 | 45.09 | 45.58 | 3,382,547 | -0.19(-0.42%) |
Apr 02, 2018 | 46.62 | 46.76 | 45.31 | 45.77 | 4,307,681 | -0.85(-1.82%) |
Mar 29, 2018 | 46.62 | 46.62 | 46.62 | 0 | +0.45(+0.97%) | |
Mar 28, 2018 | 46.00 | 46.77 | 45.60 | 46.17 | 4,360,069 | -0.13(-0.28%) |
Mar 27, 2018 | 47.94 | 47.94 | 45.86 | 46.30 | 5,389,512 | -1.20(-2.53%) |
Mar 26, 2018 | 47.36 | 47.86 | 46.45 | 47.50 | 3,876,464 | +0.74(+1.58%) |
Mar 23, 2018 | 47.68 | 48.18 | 46.51 | 46.76 | 6,735,298 | -1.43(-2.97%) |
Mar 22, 2018 | 48.90 | 49.12 | 47.34 | 48.19 | 6,621,115 | -1.28(-2.59%) |
Mar 21, 2018 | 49.21 | 50.24 | 49.06 | 49.47 | 5,778,564 | -0.15(-0.30%) |
Mar 20, 2018 | 48.15 | 49.98 | 47.99 | 49.62 | 6,791,336 | +0.92(+1.89%) |
Mar 19, 2018 | 47.67 | 48.94 | 47.60 | 48.70 | 8,897,933 | -0.57(-1.16%) |
Mar 16, 2018 | 48.15 | 49.68 | 48.03 | 49.27 | 11,219,776 | +1.49(+3.12%) |
Mar 15, 2018 | 48.63 | 49.90 | 47.15 | 47.78 | 13,205,213 | -0.95(-1.95%) |
Mar 14, 2018 | 48.37 | 49.49 | 48.31 | 48.73 | 6,570,692 | -0.05(-0.10%) |
Mar 13, 2018 | 49.28 | 49.57 | 48.44 | 48.78 | 5,726,912 | -0.28(-0.57%) |
Mar 12, 2018 | 49.46 | 48.10 | 49.06 | 5,531,321 | +0.70(+1.45%) | |
Mar 09, 2018 | 48.49 | 48.89 | 48.21 | 48.36 | 3,969,996 | +0.47(+0.98%) |
Mar 08, 2018 | 47.78 | 48.44 | 47.54 | 47.89 | 2,607,146 | -0.03(-0.06%) |
Mar 07, 2018 | 48.00 | 47.92 | 3,852,882 | +0.38(+0.80%) | ||
Mar 06, 2018 | 47.41 | 47.71 | 46.97 | 47.54 | 3,215,510 | +0.49(+1.04%) |
Mar 05, 2018 | 45.48 | 47.34 | 45.47 | 47.05 | 4,979,047 | +1.42(+3.11%) |
Mar 02, 2018 | 44.98 | 45.65 | 43.90 | 45.63 | 3,170,059 | +0.10(+0.22%) |