Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 43.09 | 43.74 | 42.74 | 43.28 | 5,337,665 | +0.24(+0.56%) |
May 30, 2018 | 42.22 | 43.17 | 41.89 | 43.04 | 5,490,534 | +0.75(+1.77%) |
May 29, 2018 | 43.40 | 43.81 | 42.28 | 42.29 | 5,760,495 | -2.32(-5.19%) |
May 25, 2018 | 44.61 | 44.61 | 44.61 | 0 | +0.83(+1.89%) | |
May 24, 2018 | 43.86 | 43.86 | 43.29 | 43.78 | 2,047,066 | -0.02(-0.05%) |
May 23, 2018 | 43.63 | 43.95 | 43.24 | 43.80 | 3,216,552 | +0.22(+0.50%) |
May 22, 2018 | 43.26 | 43.78 | 43.18 | 43.58 | 3,072,874 | +0.42(+0.97%) |
May 21, 2018 | 42.79 | 43.40 | 42.57 | 43.16 | 4,168,383 | +0.43(+1.01%) |
May 18, 2018 | 42.44 | 42.82 | 41.76 | 42.73 | 4,764,602 | +0.56(+1.33%) |
May 17, 2018 | 42.68 | 43.12 | 42.14 | 42.17 | 5,184,699 | -0.36(-0.85%) |
May 16, 2018 | 43.00 | 43.06 | 42.35 | 42.53 | 4,762,152 | -0.37(-0.86%) |
May 15, 2018 | 42.92 | 43.31 | 42.72 | 42.90 | 2,756,435 | -0.28(-0.65%) |
May 14, 2018 | 43.10 | 43.64 | 42.99 | 43.18 | 2,770,974 | -0.09(-0.21%) |
May 11, 2018 | 43.40 | 43.66 | 42.81 | 43.27 | 3,952,394 | -0.06(-0.14%) |
May 10, 2018 | 43.06 | 43.37 | 42.58 | 43.33 | 3,618,579 | +0.79(+1.85%) |
May 09, 2018 | 42.88 | 43.15 | 42.30 | 42.54 | 3,421,155 | -0.18(-0.42%) |
May 08, 2018 | 44.41 | 44.41 | 42.25 | 42.72 | 5,468,984 | -1.85(-4.15%) |
May 07, 2018 | 44.73 | 45.03 | 44.48 | 44.57 | 2,454,099 | -0.26(-0.58%) |
May 04, 2018 | 44.55 | 45.20 | 44.32 | 44.83 | 3,055,754 | +0.51(+1.15%) |
May 03, 2018 | 45.43 | 45.76 | 43.70 | 44.32 | 5,658,191 | -1.50(-3.27%) |
May 02, 2018 | 46.20 | 46.54 | 45.62 | 45.82 | 4,171,850 | -0.40(-0.86%) |
May 01, 2018 | 46.07 | 46.53 | 45.94 | 46.22 | 2,888,950 | +0.17(+0.37%) |
Apr 30, 2018 | 46.78 | 46.88 | 45.94 | 46.05 | 3,907,623 | -0.53(-1.14%) |
Apr 27, 2018 | 45.63 | 47.07 | 45.61 | 46.58 | 2,562,169 | +0.34(+0.73%) |
Apr 26, 2018 | 46.25 | 46.32 | 45.59 | 46.24 | 3,663,463 | -0.05(-0.11%) |
Apr 25, 2018 | 46.04 | 46.42 | 45.41 | 46.29 | 3,935,569 | +0.04(+0.09%) |
Apr 24, 2018 | 45.75 | 48.84 | 45.43 | 46.25 | 6,363,836 | +0.73(+1.60%) |
Apr 23, 2018 | 45.75 | 45.91 | 45.19 | 45.52 | 3,584,403 | -0.16(-0.35%) |
Apr 20, 2018 | 46.54 | 46.54 | 45.62 | 45.68 | 5,180,546 | -0.77(-1.66%) |
Apr 19, 2018 | 46.39 | 46.78 | 45.96 | 46.45 | 4,300,990 | +0.05(+0.11%) |
Apr 18, 2018 | 46.90 | 47.30 | 46.40 | 46.40 | 4,100,449 | -0.35(-0.75%) |
Apr 17, 2018 | 45.72 | 46.94 | 45.65 | 46.75 | 7,165,861 | +1.21(+2.65%) |
Apr 16, 2018 | 45.39 | 45.61 | 44.97 | 45.54 | 3,864,906 | +0.25(+0.55%) |
Apr 13, 2018 | 44.80 | 45.58 | 44.80 | 45.29 | 3,452,766 | +0.71(+1.59%) |
Apr 12, 2018 | 44.76 | 45.30 | 44.45 | 44.58 | 5,030,787 | -0.17(-0.38%) |
Apr 11, 2018 | 44.09 | 44.78 | 44.09 | 44.75 | 3,465,323 | +0.65(+1.47%) |
Apr 10, 2018 | 44.49 | 44.65 | 43.97 | 44.10 | 4,287,890 | -0.28(-0.63%) |
Apr 09, 2018 | 43.95 | 44.79 | 43.89 | 44.38 | 3,296,234 | +0.46(+1.05%) |
Apr 06, 2018 | 44.23 | 44.44 | 43.76 | 43.92 | 4,135,728 | -0.06(-0.14%) |
Apr 05, 2018 | 43.50 | 44.11 | 43.08 | 43.98 | 2,864,296 | +0.57(+1.31%) |
Apr 04, 2018 | 43.48 | 43.62 | 42.77 | 43.41 | 3,055,283 | -0.22(-0.50%) |
Apr 03, 2018 | 43.27 | 43.80 | 42.88 | 43.63 | 2,347,156 | +0.35(+0.81%) |
Apr 02, 2018 | 43.92 | 44.00 | 42.94 | 43.28 | 2,278,680 | -0.60(-1.37%) |
Mar 29, 2018 | 43.88 | 43.88 | 43.88 | 0 | +0.69(+1.60%) | |
Mar 28, 2018 | 43.95 | 44.14 | 42.93 | 43.19 | 3,688,798 | -0.70(-1.59%) |
Mar 27, 2018 | 43.00 | 44.19 | 42.67 | 43.89 | 4,297,447 | +1.07(+2.50%) |
Mar 26, 2018 | 43.34 | 43.34 | 42.59 | 42.82 | 8,529,767 | -0.21(-0.49%) |
Mar 23, 2018 | 44.12 | 44.12 | 42.89 | 43.03 | 3,344,264 | -1.05(-2.38%) |
Mar 22, 2018 | 43.02 | 44.60 | 42.73 | 44.08 | 4,328,272 | +1.17(+2.72%) |
Mar 21, 2018 | 43.48 | 43.55 | 42.41 | 42.91 | 4,474,942 | -0.49(-1.13%) |
Mar 20, 2018 | 44.45 | 44.60 | 42.21 | 43.40 | 4,704,199 | -1.03(-2.32%) |
Mar 19, 2018 | 45.00 | 45.11 | 44.21 | 44.43 | 3,079,169 | -0.60(-1.33%) |
Mar 16, 2018 | 44.17 | 45.14 | 44.17 | 45.03 | 7,954,224 | +0.91(+2.06%) |
Mar 15, 2018 | 44.17 | 44.67 | 43.79 | 44.12 | 5,522,453 | +0.00(+0.00%) |
Mar 14, 2018 | 44.99 | 45.65 | 43.51 | 44.12 | 11,027,600 | -0.93(-2.06%) |
Mar 13, 2018 | 42.58 | 45.63 | 41.92 | 45.05 | 12,912,311 | +2.68(+6.32%) |
Mar 12, 2018 | 41.94 | 42.39 | 41.74 | 42.37 | 5,144,146 | +0.39(+0.93%) |
Mar 09, 2018 | 41.61 | 41.99 | 41.51 | 41.98 | 3,648,378 | +0.30(+0.72%) |
Mar 08, 2018 | 41.09 | 41.76 | 41.05 | 41.68 | 2,649,767 | +0.61(+1.48%) |
Mar 07, 2018 | 41.05 | 41.07 | 6,295,134 | -1.30(-3.06%) | ||
Mar 06, 2018 | 41.88 | 42.62 | 41.49 | 42.37 | 6,328,386 | +0.47(+1.12%) |
Mar 05, 2018 | 40.67 | 42.10 | 40.17 | 41.90 | 5,387,748 | +1.23(+3.02%) |
Mar 02, 2018 | 40.95 | 41.53 | 40.55 | 40.67 | 4,823,938 | -0.54(-1.31%) |