Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 37.70 | 37.79 | 36.98 | 37.04 | 1,543,799 | -0.66(-1.74%) |
May 30, 2018 | 38.62 | 38.63 | 37.42 | 37.70 | 2,832,160 | -0.64(-1.66%) |
May 29, 2018 | 39.80 | 40.09 | 38.26 | 38.34 | 1,774,259 | -1.67(-4.18%) |
May 25, 2018 | 40.01 | 40.01 | 40.01 | 0 | -0.86(-2.12%) | |
May 24, 2018 | 40.66 | 41.35 | 40.41 | 40.87 | 1,801,460 | +0.15(+0.37%) |
May 23, 2018 | 40.33 | 40.88 | 40.10 | 40.72 | 2,921,562 | +0.11(+0.28%) |
May 22, 2018 | 41.22 | 41.43 | 40.56 | 40.61 | 2,321,963 | -0.28(-0.67%) |
May 21, 2018 | 40.03 | 40.92 | 39.73 | 40.88 | 3,217,388 | +0.98(+2.45%) |
May 18, 2018 | 42.38 | 42.70 | 39.76 | 39.90 | 3,000,801 | -2.61(-6.15%) |
May 17, 2018 | 41.74 | 42.90 | 41.70 | 42.52 | 1,861,470 | +0.88(+2.12%) |
May 16, 2018 | 40.85 | 41.95 | 40.77 | 41.63 | 1,334,113 | +0.74(+1.81%) |
May 15, 2018 | 41.04 | 41.73 | 40.78 | 40.89 | 1,394,479 | -0.34(-0.83%) |
May 14, 2018 | 41.33 | 42.13 | 41.07 | 41.23 | 2,547,461 | +0.00(+0.00%) |
May 11, 2018 | 41.09 | 41.54 | 40.66 | 41.23 | 1,511,206 | +0.32(+0.79%) |
May 10, 2018 | 39.81 | 41.33 | 39.65 | 40.91 | 2,003,791 | +1.13(+2.84%) |
May 09, 2018 | 41.42 | 41.54 | 39.40 | 39.78 | 3,152,245 | -1.49(-3.61%) |
May 08, 2018 | 41.71 | 42.11 | 40.86 | 41.27 | 4,417,296 | -0.98(-2.32%) |
May 07, 2018 | 42.15 | 43.17 | 41.98 | 42.25 | 2,706,766 | -0.28(-0.65%) |
May 04, 2018 | 41.17 | 44.28 | 40.85 | 42.53 | 3,550,245 | +1.37(+3.32%) |
May 03, 2018 | 46.56 | 46.56 | 40.27 | 41.16 | 5,674,839 | -5.38(-11.56%) |
May 02, 2018 | 45.44 | 47.22 | 45.44 | 46.54 | 3,000,103 | +0.99(+2.17%) |
May 01, 2018 | 46.76 | 46.95 | 45.47 | 45.55 | 3,177,518 | -1.40(-2.98%) |
Apr 30, 2018 | 46.70 | 47.61 | 46.36 | 46.94 | 2,306,159 | +0.40(+0.86%) |
Apr 27, 2018 | 46.14 | 46.85 | 45.76 | 46.55 | 2,172,845 | +0.41(+0.89%) |
Apr 26, 2018 | 46.30 | 46.53 | 45.30 | 46.14 | 6,417,896 | +0.48(+1.04%) |
Apr 25, 2018 | 45.23 | 46.11 | 45.04 | 45.66 | 1,745,389 | +0.44(+0.97%) |
Apr 24, 2018 | 45.23 | 46.56 | 44.77 | 45.23 | 2,846,326 | +0.05(+0.11%) |
Apr 23, 2018 | 44.96 | 45.46 | 44.42 | 45.18 | 3,213,582 | +0.41(+0.91%) |
Apr 20, 2018 | 45.71 | 46.01 | 44.54 | 44.77 | 2,502,650 | -1.39(-3.01%) |
Apr 19, 2018 | 45.84 | 47.03 | 45.55 | 46.16 | 1,565,688 | +0.35(+0.77%) |
Apr 18, 2018 | 45.56 | 46.48 | 45.56 | 45.80 | 3,360,374 | +0.60(+1.32%) |
Apr 17, 2018 | 47.44 | 47.65 | 44.66 | 45.21 | 3,164,722 | -1.92(-4.07%) |
Apr 16, 2018 | 46.89 | 47.64 | 46.89 | 47.13 | 3,529,194 | +0.82(+1.76%) |
Apr 13, 2018 | 47.35 | 47.35 | 46.18 | 46.31 | 1,099,994 | -0.79(-1.67%) |
Apr 12, 2018 | 46.16 | 47.38 | 45.80 | 47.10 | 1,366,562 | +1.20(+2.61%) |
Apr 11, 2018 | 45.93 | 46.43 | 45.55 | 45.90 | 1,661,961 | -1.40(-2.95%) |
Apr 10, 2018 | 46.55 | 47.81 | 46.20 | 47.30 | 1,716,940 | +1.62(+3.56%) |
Apr 09, 2018 | 45.95 | 46.76 | 45.63 | 45.67 | 1,932,439 | -0.17(-0.37%) |
Apr 06, 2018 | 46.59 | 47.40 | 45.36 | 45.84 | 1,749,600 | -1.19(-2.53%) |
Apr 05, 2018 | 46.81 | 47.43 | 46.57 | 47.03 | 901,846 | +0.48(+1.04%) |
Apr 04, 2018 | 45.08 | 46.75 | 44.84 | 46.55 | 1,368,010 | +0.71(+1.55%) |
Apr 03, 2018 | 44.19 | 45.92 | 43.99 | 45.83 | 2,261,190 | +1.85(+4.21%) |
Apr 02, 2018 | 44.51 | 45.01 | 43.73 | 43.98 | 1,961,198 | -0.52(-1.17%) |
Mar 29, 2018 | 44.50 | 44.50 | 44.50 | 0 | -0.45(-0.99%) | |
Mar 28, 2018 | 44.63 | 45.42 | 44.32 | 44.95 | 1,265,122 | +0.35(+0.79%) |
Mar 27, 2018 | 45.37 | 45.68 | 44.20 | 44.60 | 1,382,126 | -0.41(-0.91%) |
Mar 26, 2018 | 44.37 | 45.17 | 43.31 | 45.01 | 2,070,145 | +1.30(+2.98%) |
Mar 23, 2018 | 45.59 | 46.08 | 43.51 | 43.70 | 2,116,964 | -1.96(-4.29%) |
Mar 22, 2018 | 46.38 | 47.31 | 45.65 | 45.66 | 1,576,867 | -1.27(-2.71%) |
Mar 21, 2018 | 47.67 | 48.14 | 46.87 | 46.94 | 2,235,125 | -0.90(-1.89%) |
Mar 20, 2018 | 47.06 | 48.34 | 46.81 | 47.84 | 4,914,733 | +1.03(+2.19%) |
Mar 19, 2018 | 46.29 | 47.03 | 45.89 | 46.81 | 3,166,575 | +0.32(+0.69%) |
Mar 16, 2018 | 46.29 | 47.42 | 46.15 | 46.49 | 4,851,713 | +0.20(+0.43%) |
Mar 15, 2018 | 46.33 | 46.36 | 45.27 | 46.29 | 1,714,549 | +0.22(+0.47%) |
Mar 14, 2018 | 46.27 | 46.48 | 45.68 | 46.07 | 911,682 | +0.11(+0.25%) |
Mar 13, 2018 | 46.06 | 46.62 | 45.80 | 45.96 | 1,407,818 | +0.08(+0.17%) |
Mar 12, 2018 | 45.55 | 46.21 | 45.22 | 45.88 | 1,418,128 | +0.59(+1.30%) |
Mar 09, 2018 | 43.91 | 45.62 | 43.86 | 45.29 | 2,661,354 | +1.49(+3.41%) |
Mar 08, 2018 | 44.10 | 44.45 | 43.20 | 43.80 | 1,836,582 | -0.11(-0.26%) |
Mar 07, 2018 | 43.91 | 2,631,656 | -0.57(-1.28%) | |||
Mar 06, 2018 | 43.76 | 44.56 | 43.32 | 44.48 | 1,452,386 | +0.98(+2.25%) |
Mar 05, 2018 | 43.14 | 44.14 | 42.50 | 43.51 | 1,132,246 | +0.24(+0.55%) |
Mar 02, 2018 | 41.60 | 43.61 | 41.37 | 43.27 | 1,871,902 | +1.16(+2.75%) |