Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 44.63 | 44.63 | 43.25 | 43.65 | 4,433,392 | -1.10(-2.45%) |
May 30, 2018 | 44.33 | 44.94 | 43.75 | 44.74 | 2,154,607 | +0.48(+1.09%) |
May 29, 2018 | 43.96 | 44.65 | 43.85 | 44.26 | 3,226,689 | +0.18(+0.40%) |
May 25, 2018 | 44.08 | 44.08 | 44.08 | 0 | +0.64(+1.48%) | |
May 24, 2018 | 43.79 | 44.03 | 43.35 | 43.44 | 1,346,751 | -0.33(-0.76%) |
May 23, 2018 | 43.22 | 43.81 | 42.90 | 43.78 | 2,547,545 | +0.58(+1.33%) |
May 22, 2018 | 43.34 | 43.64 | 43.15 | 43.20 | 2,057,858 | +0.06(+0.13%) |
May 21, 2018 | 43.02 | 43.22 | 42.69 | 43.14 | 2,073,958 | +0.27(+0.63%) |
May 18, 2018 | 43.27 | 43.28 | 42.35 | 42.88 | 6,294,821 | -0.53(-1.22%) |
May 17, 2018 | 43.41 | 43.46 | 43.12 | 43.41 | 3,081,383 | +0.07(+0.17%) |
May 16, 2018 | 43.23 | 43.43 | 43.00 | 43.33 | 2,651,384 | +0.08(+0.19%) |
May 15, 2018 | 43.44 | 43.49 | 42.76 | 43.25 | 4,326,145 | -0.48(-1.11%) |
May 14, 2018 | 43.97 | 44.16 | 43.54 | 43.73 | 1,920,047 | -0.19(-0.43%) |
May 11, 2018 | 44.23 | 44.44 | 43.78 | 43.92 | 2,270,802 | -0.29(-0.65%) |
May 10, 2018 | 44.41 | 44.60 | 44.09 | 44.21 | 1,851,391 | +0.02(+0.04%) |
May 09, 2018 | 44.12 | 44.29 | 43.82 | 44.19 | 2,073,525 | +0.02(+0.04%) |
May 08, 2018 | 44.11 | 44.31 | 43.89 | 44.17 | 6,088,337 | +0.19(+0.44%) |
May 07, 2018 | 43.97 | 44.15 | 43.46 | 43.97 | 2,919,728 | +0.16(+0.36%) |
May 04, 2018 | 43.97 | 43.97 | 43.47 | 43.82 | 2,659,384 | -0.19(-0.42%) |
May 03, 2018 | 42.80 | 44.29 | 42.35 | 44.00 | 7,263,492 | +1.55(+3.66%) |
May 02, 2018 | 42.77 | 42.99 | 42.34 | 42.45 | 6,263,569 | -0.40(-0.93%) |
May 01, 2018 | 42.75 | 42.85 | 42.11 | 42.85 | 2,376,794 | +0.09(+0.22%) |
Apr 30, 2018 | 43.49 | 43.49 | 42.56 | 42.75 | 1,957,698 | -0.54(-1.24%) |
Apr 27, 2018 | 42.65 | 43.35 | 42.62 | 43.29 | 1,523,225 | +0.59(+1.39%) |
Apr 26, 2018 | 42.46 | 42.82 | 42.17 | 42.70 | 2,064,186 | +0.23(+0.54%) |
Apr 25, 2018 | 41.99 | 43.04 | 41.98 | 42.47 | 1,824,229 | +0.40(+0.95%) |
Apr 24, 2018 | 42.06 | 42.30 | 41.52 | 42.07 | 2,852,153 | +0.05(+0.11%) |
Apr 23, 2018 | 42.40 | 42.62 | 41.81 | 42.02 | 3,540,027 | -0.40(-0.94%) |
Apr 20, 2018 | 44.59 | 44.78 | 42.37 | 42.42 | 4,946,177 | -2.67(-5.91%) |
Apr 19, 2018 | 45.72 | 45.74 | 44.44 | 45.08 | 3,437,592 | -1.43(-3.08%) |
Apr 18, 2018 | 46.54 | 46.71 | 46.36 | 46.52 | 1,438,081 | -0.05(-0.10%) |
Apr 17, 2018 | 46.64 | 46.69 | 46.15 | 46.57 | 1,165,630 | +0.20(+0.44%) |
Apr 16, 2018 | 45.84 | 46.59 | 45.48 | 46.36 | 1,111,554 | +1.06(+2.35%) |
Apr 13, 2018 | 45.16 | 45.44 | 44.97 | 45.30 | 824,518 | +0.14(+0.31%) |
Apr 12, 2018 | 45.99 | 46.03 | 45.02 | 45.16 | 1,314,728 | -0.54(-1.17%) |
Apr 11, 2018 | 45.77 | 45.95 | 45.44 | 45.70 | 1,245,163 | -0.28(-0.60%) |
Apr 10, 2018 | 45.95 | 46.21 | 45.79 | 45.97 | 1,573,459 | +0.19(+0.42%) |
Apr 09, 2018 | 45.93 | 46.13 | 45.58 | 45.78 | 1,603,590 | -0.03(-0.06%) |
Apr 06, 2018 | 45.91 | 46.64 | 45.47 | 45.81 | 1,343,775 | -0.33(-0.72%) |
Apr 05, 2018 | 46.75 | 47.01 | 45.83 | 46.14 | 2,034,088 | -0.56(-1.21%) |
Apr 04, 2018 | 45.84 | 47.02 | 45.65 | 46.70 | 2,187,569 | +0.76(+1.65%) |
Apr 03, 2018 | 45.41 | 46.17 | 45.29 | 45.95 | 2,418,902 | +0.67(+1.47%) |
Apr 02, 2018 | 46.57 | 46.57 | 44.92 | 45.28 | 2,092,103 | -1.32(-2.84%) |
Mar 29, 2018 | 46.60 | 46.60 | 46.60 | 0 | +1.04(+2.27%) | |
Mar 28, 2018 | 44.71 | 46.17 | 44.71 | 45.57 | 2,860,448 | +1.00(+2.24%) |
Mar 27, 2018 | 43.84 | 44.95 | 43.76 | 44.57 | 2,000,221 | +0.73(+1.67%) |
Mar 26, 2018 | 44.01 | 44.21 | 43.43 | 43.84 | 2,153,955 | +0.06(+0.15%) |
Mar 23, 2018 | 44.88 | 45.03 | 43.73 | 43.77 | 2,564,560 | -1.00(-2.23%) |
Mar 22, 2018 | 45.34 | 45.66 | 44.75 | 44.77 | 1,705,717 | -0.56(-1.25%) |
Mar 21, 2018 | 45.91 | 45.91 | 45.26 | 45.33 | 1,665,689 | -0.64(-1.39%) |
Mar 20, 2018 | 46.50 | 46.77 | 45.82 | 45.97 | 1,446,514 | -0.47(-1.02%) |
Mar 19, 2018 | 46.39 | 46.95 | 46.23 | 46.45 | 2,123,658 | +0.17(+0.36%) |
Mar 16, 2018 | 46.03 | 46.33 | 45.87 | 46.28 | 3,375,414 | +0.43(+0.95%) |
Mar 15, 2018 | 46.18 | 46.54 | 45.67 | 45.84 | 1,489,535 | -0.28(-0.60%) |
Mar 14, 2018 | 46.82 | 47.10 | 46.09 | 46.12 | 1,991,956 | -0.83(-1.77%) |
Mar 13, 2018 | 46.67 | 46.99 | 46.53 | 46.95 | 1,555,192 | +0.17(+0.36%) |
Mar 12, 2018 | 46.87 | 47.05 | 46.69 | 46.79 | 1,465,311 | -0.03(-0.06%) |
Mar 09, 2018 | 47.19 | 47.27 | 46.57 | 46.82 | 1,506,985 | -0.36(-0.77%) |
Mar 08, 2018 | 46.24 | 47.19 | 46.16 | 47.18 | 1,489,928 | +0.94(+2.04%) |
Mar 07, 2018 | 46.14 | 46.23 | 2,208,109 | -0.75(-1.60%) | ||
Mar 06, 2018 | 46.65 | 47.02 | 46.21 | 46.98 | 1,755,307 | +0.32(+0.69%) |
Mar 05, 2018 | 46.26 | 46.87 | 46.20 | 46.66 | 2,274,544 | +0.36(+0.78%) |
Mar 02, 2018 | 45.33 | 46.32 | 45.33 | 46.30 | 1,993,687 | +0.87(+1.91%) |