Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 42.48 | 43.76 | 42.06 | 42.62 | 8,724,851 | +0.23(+0.55%) |
May 30, 2018 | 42.76 | 42.90 | 41.76 | 42.38 | 5,575,120 | -0.28(-0.67%) |
May 29, 2018 | 43.66 | 44.19 | 42.30 | 42.67 | 4,629,431 | -1.29(-2.94%) |
May 25, 2018 | 43.96 | 43.96 | 43.96 | 0 | +1.32(+3.10%) | |
May 24, 2018 | 42.03 | 42.96 | 41.85 | 42.64 | 3,938,700 | +0.74(+1.78%) |
May 23, 2018 | 41.74 | 41.96 | 41.37 | 41.89 | 4,000,655 | -0.08(-0.19%) |
May 22, 2018 | 43.56 | 44.09 | 41.92 | 41.97 | 7,041,171 | -1.37(-3.16%) |
May 21, 2018 | 42.81 | 43.85 | 42.71 | 43.34 | 5,036,880 | +0.88(+2.07%) |
May 18, 2018 | 42.64 | 42.83 | 42.12 | 42.46 | 4,307,276 | -0.24(-0.57%) |
May 17, 2018 | 42.97 | 43.57 | 42.57 | 42.71 | 5,449,496 | -0.42(-0.98%) |
May 16, 2018 | 42.22 | 43.96 | 42.13 | 43.13 | 7,655,645 | +0.85(+2.01%) |
May 15, 2018 | 41.13 | 42.48 | 40.72 | 42.28 | 7,056,708 | +0.71(+1.72%) |
May 14, 2018 | 41.84 | 42.18 | 41.31 | 41.56 | 4,292,452 | -0.14(-0.33%) |
May 11, 2018 | 41.19 | 41.76 | 41.13 | 41.70 | 6,197,902 | +0.55(+1.33%) |
May 10, 2018 | 40.63 | 41.56 | 40.63 | 41.15 | 8,103,004 | +0.53(+1.30%) |
May 09, 2018 | 42.02 | 42.25 | 40.59 | 40.62 | 8,451,386 | -1.47(-3.49%) |
May 08, 2018 | 41.43 | 43.08 | 41.43 | 42.09 | 7,934,588 | +0.55(+1.32%) |
May 07, 2018 | 42.01 | 42.31 | 41.23 | 41.54 | 5,451,445 | -0.31(-0.75%) |
May 04, 2018 | 40.77 | 42.43 | 40.77 | 41.85 | 5,673,986 | +0.73(+1.78%) |
May 03, 2018 | 41.26 | 41.49 | 40.57 | 41.12 | 4,813,462 | -0.13(-0.31%) |
May 02, 2018 | 42.22 | 42.39 | 41.20 | 41.25 | 6,466,140 | -1.09(-2.58%) |
May 01, 2018 | 41.85 | 42.44 | 41.56 | 42.34 | 5,469,391 | +0.42(+1.00%) |
Apr 30, 2018 | 42.48 | 42.78 | 41.76 | 41.92 | 6,628,352 | -0.46(-1.08%) |
Apr 27, 2018 | 41.55 | 42.46 | 41.33 | 42.38 | 7,122,322 | +1.01(+2.43%) |
Apr 26, 2018 | 42.47 | 42.77 | 39.70 | 41.38 | 21,009,708 | -2.81(-6.36%) |
Apr 25, 2018 | 44.60 | 44.85 | 42.86 | 44.19 | 8,032,601 | -0.43(-0.96%) |
Apr 24, 2018 | 45.62 | 46.06 | 44.05 | 44.62 | 4,048,828 | -0.97(-2.12%) |
Apr 23, 2018 | 45.75 | 46.08 | 45.04 | 45.58 | 4,323,102 | -0.10(-0.21%) |
Apr 20, 2018 | 45.81 | 46.13 | 45.35 | 45.68 | 5,473,131 | -0.10(-0.21%) |
Apr 19, 2018 | 46.41 | 46.65 | 45.32 | 45.78 | 5,897,623 | -0.86(-1.84%) |
Apr 18, 2018 | 45.41 | 47.24 | 44.97 | 46.64 | 9,390,216 | +1.96(+4.39%) |
Apr 17, 2018 | 45.65 | 45.93 | 44.55 | 44.68 | 7,127,897 | -0.63(-1.40%) |
Apr 16, 2018 | 45.05 | 45.84 | 44.74 | 45.31 | 4,624,779 | +0.52(+1.16%) |
Apr 13, 2018 | 45.65 | 45.95 | 44.68 | 44.79 | 5,351,802 | -0.68(-1.50%) |
Apr 12, 2018 | 44.95 | 45.70 | 44.44 | 45.48 | 7,209,398 | +1.14(+2.58%) |
Apr 11, 2018 | 46.04 | 46.35 | 44.31 | 44.33 | 10,387,742 | -2.01(-4.34%) |
Apr 10, 2018 | 49.33 | 49.38 | 46.10 | 46.35 | 13,120,684 | -2.30(-4.74%) |
Apr 09, 2018 | 49.32 | 49.67 | 48.57 | 48.65 | 4,434,120 | -0.46(-0.93%) |
Apr 06, 2018 | 49.11 | 4,405,927 | -1.81(-3.55%) | |||
Apr 05, 2018 | 51.27 | 51.83 | 50.61 | 50.92 | 3,130,854 | +0.10(+0.19%) |
Apr 04, 2018 | 49.41 | 50.88 | 49.33 | 50.82 | 4,049,931 | +0.56(+1.11%) |
Apr 03, 2018 | 49.05 | 50.34 | 48.41 | 50.26 | 3,956,156 | +1.65(+3.39%) |
Apr 02, 2018 | 50.56 | 50.73 | 47.81 | 48.61 | 4,286,359 | -2.13(-4.20%) |
Mar 29, 2018 | 50.74 | 50.74 | 50.74 | 0 | +1.08(+2.18%) | |
Mar 28, 2018 | 49.71 | 50.06 | 48.88 | 49.66 | 4,277,848 | -0.05(-0.10%) |
Mar 27, 2018 | 51.07 | 51.12 | 49.36 | 49.71 | 2,992,601 | -0.94(-1.85%) |
Mar 26, 2018 | 50.72 | 50.82 | 49.47 | 50.64 | 3,287,658 | +0.83(+1.67%) |
Mar 23, 2018 | 51.40 | 51.76 | 49.79 | 49.81 | 4,061,305 | -1.27(-2.49%) |
Mar 22, 2018 | 52.32 | 52.91 | 51.06 | 51.08 | 4,985,530 | -1.74(-3.29%) |
Mar 21, 2018 | 52.94 | 53.33 | 51.92 | 52.82 | 4,927,158 | -1.20(-2.22%) |
Mar 20, 2018 | 53.64 | 54.39 | 53.39 | 54.02 | 2,616,999 | +0.68(+1.28%) |
Mar 19, 2018 | 54.03 | 54.38 | 52.92 | 53.34 | 3,926,392 | -0.76(-1.41%) |
Mar 16, 2018 | 54.01 | 55.09 | 53.97 | 54.10 | 4,684,320 | +0.22(+0.42%) |
Mar 15, 2018 | 54.05 | 54.26 | 53.64 | 53.88 | 3,052,108 | -0.11(-0.20%) |
Mar 14, 2018 | 55.24 | 55.87 | 53.87 | 53.98 | 4,369,543 | -0.93(-1.69%) |
Mar 13, 2018 | 55.53 | 56.09 | 54.72 | 54.91 | 4,466,583 | -0.26(-0.48%) |
Mar 12, 2018 | 54.94 | 55.63 | 54.33 | 55.17 | 3,334,612 | +0.42(+0.77%) |
Mar 09, 2018 | 53.76 | 54.76 | 53.37 | 54.75 | 3,552,755 | +1.25(+2.34%) |
Mar 08, 2018 | 53.06 | 54.38 | 53.01 | 53.50 | 4,270,982 | +0.66(+1.26%) |
Mar 07, 2018 | 52.90 | 52.84 | 3,294,187 | +0.53(+1.01%) | ||
Mar 06, 2018 | 52.09 | 52.75 | 51.66 | 52.31 | 4,373,036 | +0.37(+0.71%) |
Mar 05, 2018 | 51.66 | 52.43 | 51.45 | 51.94 | 4,070,242 | +0.01(+0.02%) |
Mar 02, 2018 | 51.66 | 52.16 | 50.65 | 51.93 | 5,036,309 | -0.29(-0.56%) |