Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 42.92 | 42.98 | 42.46 | 42.55 | 5,456,573 | -0.30(-0.71%) |
May 30, 2018 | 42.42 | 42.99 | 42.11 | 42.85 | 3,687,330 | +0.58(+1.37%) |
May 29, 2018 | 42.65 | 42.86 | 41.73 | 42.27 | 3,222,168 | -0.56(-1.32%) |
May 25, 2018 | 42.84 | 42.84 | 42.84 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 42.82 | 43.45 | 41.99 | 42.84 | 4,360,939 | -0.20(-0.47%) |
May 23, 2018 | 43.13 | 43.31 | 42.76 | 43.04 | 3,221,745 | -0.11(-0.27%) |
May 22, 2018 | 43.39 | 43.65 | 42.94 | 43.16 | 3,754,234 | -0.24(-0.56%) |
May 21, 2018 | 43.79 | 44.17 | 43.32 | 43.40 | 3,961,198 | -0.16(-0.38%) |
May 18, 2018 | 44.50 | 44.57 | 43.48 | 43.56 | 4,783,611 | -0.82(-1.84%) |
May 17, 2018 | 44.50 | 44.61 | 43.76 | 44.38 | 2,899,676 | -0.15(-0.33%) |
May 16, 2018 | 44.28 | 44.88 | 44.18 | 44.53 | 2,599,796 | +0.40(+0.91%) |
May 15, 2018 | 44.86 | 45.06 | 44.03 | 44.13 | 3,473,131 | -0.93(-2.07%) |
May 14, 2018 | 45.29 | 45.54 | 44.57 | 45.06 | 3,578,391 | -0.11(-0.25%) |
May 11, 2018 | 44.58 | 45.53 | 43.89 | 45.17 | 4,833,190 | +0.46(+1.02%) |
May 10, 2018 | 43.40 | 45.69 | 43.32 | 44.72 | 6,040,886 | +1.62(+3.75%) |
May 09, 2018 | 43.05 | 43.71 | 42.76 | 43.10 | 4,953,087 | +0.21(+0.50%) |
May 08, 2018 | 42.99 | 43.22 | 42.24 | 42.89 | 4,870,122 | -0.22(-0.51%) |
May 07, 2018 | 43.31 | 43.87 | 42.86 | 43.11 | 5,945,156 | -0.20(-0.45%) |
May 04, 2018 | 41.67 | 43.60 | 41.66 | 43.30 | 9,059,283 | +1.81(+4.35%) |
May 03, 2018 | 44.02 | 45.41 | 41.49 | 41.50 | 19,087,562 | -11.31(-21.42%) |
May 02, 2018 | 51.91 | 54.28 | 51.71 | 52.81 | 5,898,992 | +0.86(+1.65%) |
May 01, 2018 | 52.01 | 52.35 | 51.22 | 51.95 | 2,217,386 | -0.47(-0.89%) |
Apr 30, 2018 | 53.69 | 53.75 | 52.41 | 52.42 | 2,929,927 | -1.35(-2.51%) |
Apr 27, 2018 | 52.40 | 53.90 | 52.40 | 53.77 | 2,337,273 | +1.33(+2.54%) |
Apr 26, 2018 | 52.30 | 52.59 | 51.59 | 52.44 | 2,515,737 | +0.51(+0.98%) |
Apr 25, 2018 | 50.69 | 52.15 | 50.69 | 51.93 | 3,761,934 | +0.99(+1.94%) |
Apr 24, 2018 | 52.02 | 53.01 | 50.52 | 50.94 | 3,833,912 | +0.11(+0.22%) |
Apr 23, 2018 | 50.89 | 51.38 | 50.52 | 50.83 | 2,844,522 | +0.12(+0.24%) |
Apr 20, 2018 | 50.99 | 51.25 | 49.98 | 50.70 | 3,300,949 | -0.20(-0.39%) |
Apr 19, 2018 | 51.78 | 51.79 | 50.57 | 50.90 | 2,153,029 | -1.29(-2.47%) |
Apr 18, 2018 | 51.86 | 52.84 | 51.46 | 52.19 | 2,790,462 | +0.57(+1.11%) |
Apr 17, 2018 | 51.20 | 51.73 | 50.94 | 51.62 | 2,024,282 | +0.74(+1.44%) |
Apr 16, 2018 | 49.25 | 52.51 | 48.64 | 50.88 | 6,798,354 | +1.53(+3.10%) |
Apr 13, 2018 | 50.92 | 51.19 | 48.74 | 49.36 | 6,245,662 | -1.50(-2.96%) |
Apr 12, 2018 | 52.46 | 52.83 | 50.60 | 50.86 | 4,500,022 | -1.40(-2.67%) |
Apr 11, 2018 | 52.15 | 52.98 | 51.98 | 52.26 | 2,641,692 | -0.30(-0.58%) |
Apr 10, 2018 | 51.47 | 52.93 | 51.37 | 52.56 | 2,492,036 | +1.50(+2.94%) |
Apr 09, 2018 | 51.26 | 51.87 | 50.67 | 51.06 | 1,544,240 | +0.09(+0.18%) |
Apr 06, 2018 | 51.71 | 52.13 | 50.49 | 50.97 | 2,177,843 | -1.18(-2.27%) |
Apr 05, 2018 | 51.67 | 52.49 | 51.21 | 52.15 | 2,523,282 | +0.74(+1.43%) |
Apr 04, 2018 | 49.67 | 51.74 | 49.53 | 51.42 | 2,664,724 | +1.36(+2.71%) |
Apr 03, 2018 | 50.16 | 50.55 | 48.95 | 50.06 | 2,514,288 | +0.22(+0.44%) |
Apr 02, 2018 | 51.67 | 52.64 | 49.01 | 49.84 | 3,560,420 | -1.36(-2.66%) |
Mar 29, 2018 | 51.20 | 51.20 | 51.20 | 0 | +0.48(+0.94%) | |
Mar 28, 2018 | 49.88 | 51.21 | 49.84 | 50.73 | 4,395,813 | +1.09(+2.19%) |
Mar 27, 2018 | 50.35 | 50.60 | 49.32 | 49.64 | 3,213,338 | -0.71(-1.42%) |
Mar 26, 2018 | 50.58 | 50.63 | 49.27 | 50.35 | 4,005,908 | +0.32(+0.63%) |
Mar 23, 2018 | 52.02 | 52.07 | 49.91 | 50.04 | 3,113,976 | -1.74(-3.37%) |
Mar 22, 2018 | 52.85 | 53.16 | 51.68 | 51.78 | 2,376,631 | -1.48(-2.79%) |
Mar 21, 2018 | 53.02 | 53.82 | 52.95 | 53.27 | 2,678,564 | +0.23(+0.43%) |
Mar 20, 2018 | 56.80 | 57.02 | 52.84 | 53.04 | 8,954,236 | -3.71(-6.54%) |
Mar 19, 2018 | 57.58 | 57.65 | 56.49 | 56.75 | 3,301,829 | -0.78(-1.35%) |
Mar 16, 2018 | 57.54 | 58.04 | 57.23 | 57.53 | 8,379,015 | +0.20(+0.35%) |
Mar 15, 2018 | 58.42 | 58.92 | 57.23 | 57.33 | 5,049,138 | -1.09(-1.86%) |
Mar 14, 2018 | 58.84 | 59.31 | 57.94 | 58.41 | 2,751,497 | -0.19(-0.32%) |
Mar 13, 2018 | 58.91 | 59.38 | 58.42 | 58.60 | 3,300,121 | -0.07(-0.12%) |
Mar 12, 2018 | 57.72 | 58.82 | 57.72 | 58.67 | 3,314,881 | +0.97(+1.69%) |
Mar 09, 2018 | 57.17 | 57.92 | 57.17 | 57.70 | 2,253,913 | +0.60(+1.05%) |
Mar 08, 2018 | 56.94 | 57.47 | 56.70 | 57.10 | 2,429,438 | +0.31(+0.54%) |
Mar 07, 2018 | 56.96 | 56.18 | 56.79 | 2,127,359 | +0.10(+0.17%) | |
Mar 06, 2018 | 57.13 | 57.47 | 56.44 | 56.70 | 2,293,516 | -0.39(-0.68%) |
Mar 05, 2018 | 55.67 | 57.24 | 55.67 | 57.08 | 3,922,504 | +1.18(+2.12%) |
Mar 02, 2018 | 54.94 | 56.05 | 54.91 | 55.90 | 2,127,750 | +0.54(+0.97%) |