Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 43.61 | 43.64 | 43.05 | 43.18 | 10,797,509 | -0.33(-0.75%) |
May 30, 2018 | 43.07 | 43.86 | 43.07 | 43.51 | 7,867,001 | +0.62(+1.43%) |
May 29, 2018 | 42.98 | 43.18 | 42.48 | 42.89 | 9,397,250 | -0.41(-0.95%) |
May 25, 2018 | 43.30 | 43.30 | 43.30 | 0 | +0.07(+0.15%) | |
May 24, 2018 | 43.11 | 43.29 | 42.77 | 43.24 | 6,008,234 | +0.16(+0.36%) |
May 23, 2018 | 42.95 | 43.18 | 42.76 | 43.08 | 7,265,318 | +0.13(+0.31%) |
May 22, 2018 | 42.90 | 43.34 | 42.84 | 42.95 | 4,571,033 | +0.08(+0.19%) |
May 21, 2018 | 42.73 | 43.30 | 42.61 | 42.87 | 6,630,089 | -0.39(-0.89%) |
May 18, 2018 | 43.39 | 43.62 | 43.02 | 43.25 | 7,848,024 | -0.02(-0.06%) |
May 17, 2018 | 42.71 | 43.82 | 42.64 | 43.28 | 9,867,630 | +0.43(+1.02%) |
May 16, 2018 | 43.04 | 43.18 | 42.77 | 42.84 | 6,601,152 | -0.07(-0.17%) |
May 15, 2018 | 42.63 | 42.95 | 42.43 | 42.92 | 9,911,047 | +0.23(+0.54%) |
May 14, 2018 | 42.62 | 43.16 | 42.43 | 42.69 | 10,622,587 | +0.13(+0.31%) |
May 11, 2018 | 42.16 | 42.76 | 41.89 | 42.56 | 10,952,560 | +0.58(+1.39%) |
May 10, 2018 | 42.12 | 42.43 | 41.85 | 41.97 | 11,120,911 | +0.05(+0.12%) |
May 09, 2018 | 41.45 | 42.02 | 41.32 | 41.92 | 14,120,455 | +0.46(+1.11%) |
May 08, 2018 | 42.02 | 42.02 | 41.00 | 41.47 | 14,875,901 | -0.65(-1.54%) |
May 07, 2018 | 42.11 | 42.41 | 41.88 | 42.11 | 8,288,093 | -0.01(-0.02%) |
May 04, 2018 | 41.98 | 42.26 | 41.58 | 42.12 | 7,493,862 | -0.10(-0.23%) |
May 03, 2018 | 42.34 | 42.55 | 41.65 | 42.22 | 9,965,174 | -0.04(-0.10%) |
May 02, 2018 | 42.97 | 43.00 | 42.08 | 42.26 | 10,055,788 | -0.98(-2.26%) |
May 01, 2018 | 42.66 | 43.27 | 42.36 | 43.24 | 11,968,964 | +0.46(+1.07%) |
Apr 30, 2018 | 43.22 | 43.23 | 42.53 | 42.78 | 13,937,498 | -0.11(-0.27%) |
Apr 27, 2018 | 42.94 | 43.39 | 42.68 | 42.89 | 8,776,242 | +0.19(+0.44%) |
Apr 26, 2018 | 42.29 | 43.30 | 41.49 | 42.70 | 17,329,570 | +0.23(+0.54%) |
Apr 25, 2018 | 42.24 | 42.56 | 41.49 | 42.47 | 17,430,290 | +0.15(+0.35%) |
Apr 24, 2018 | 41.87 | 42.65 | 41.62 | 42.33 | 14,791,010 | +0.56(+1.34%) |
Apr 23, 2018 | 42.06 | 42.29 | 41.57 | 41.77 | 12,685,254 | -0.22(-0.53%) |
Apr 20, 2018 | 42.36 | 42.55 | 41.87 | 41.99 | 14,220,080 | -0.36(-0.85%) |
Apr 19, 2018 | 42.96 | 43.11 | 42.27 | 42.35 | 20,893,564 | -0.57(-1.32%) |
Apr 18, 2018 | 42.96 | 43.37 | 42.70 | 42.92 | 17,899,462 | -0.07(-0.15%) |
Apr 17, 2018 | 44.48 | 44.50 | 42.84 | 42.98 | 33,878,380 | -1.40(-3.14%) |
Apr 16, 2018 | 47.93 | 48.14 | 43.25 | 44.38 | 42,451,536 | -3.75(-7.79%) |
Apr 13, 2018 | 48.54 | 48.65 | 47.52 | 48.13 | 14,076,605 | -0.16(-0.32%) |
Apr 12, 2018 | 48.66 | 48.67 | 47.47 | 48.28 | 18,262,882 | -1.10(-2.23%) |
Apr 11, 2018 | 49.73 | 49.87 | 49.19 | 49.38 | 9,526,847 | -0.85(-1.68%) |
Apr 10, 2018 | 50.35 | 50.45 | 49.67 | 50.23 | 8,345,011 | +0.60(+1.21%) |
Apr 09, 2018 | 49.98 | 50.09 | 47.87 | 49.63 | 12,611,530 | -0.33(-0.66%) |
Apr 06, 2018 | 50.93 | 50.98 | 49.22 | 49.96 | 7,874,741 | -1.17(-2.30%) |
Apr 05, 2018 | 51.69 | 51.85 | 51.01 | 51.13 | 4,699,804 | -0.22(-0.43%) |
Apr 04, 2018 | 50.45 | 51.56 | 50.19 | 51.35 | 6,441,435 | +0.17(+0.33%) |
Apr 03, 2018 | 50.82 | 51.26 | 50.17 | 51.18 | 7,444,812 | +0.63(+1.24%) |
Apr 02, 2018 | 51.31 | 51.56 | 49.52 | 50.55 | 7,750,539 | -1.02(-1.98%) |
Mar 29, 2018 | 51.57 | 51.57 | 51.57 | 0 | +0.55(+1.09%) | |
Mar 28, 2018 | 51.03 | 51.66 | 50.90 | 51.02 | 6,771,260 | +0.13(+0.26%) |
Mar 27, 2018 | 51.89 | 51.92 | 50.39 | 50.89 | 7,629,904 | -0.81(-1.56%) |
Mar 26, 2018 | 51.19 | 51.83 | 50.33 | 51.70 | 8,188,130 | +1.09(+2.16%) |
Mar 23, 2018 | 52.23 | 52.23 | 50.51 | 50.60 | 10,401,737 | -1.54(-2.96%) |
Mar 22, 2018 | 53.47 | 53.73 | 52.11 | 52.14 | 8,313,243 | -1.75(-3.25%) |
Mar 21, 2018 | 54.26 | 54.62 | 53.89 | 53.90 | 5,312,546 | -0.27(-0.50%) |
Mar 20, 2018 | 54.13 | 54.76 | 53.59 | 54.17 | 7,735,373 | +0.29(+0.54%) |
Mar 19, 2018 | 54.32 | 54.62 | 53.15 | 53.87 | 6,811,012 | -0.43(-0.80%) |
Mar 16, 2018 | 53.96 | 54.99 | 53.96 | 54.31 | 11,658,257 | +0.29(+0.53%) |
Mar 15, 2018 | 54.44 | 54.57 | 53.99 | 54.02 | 4,197,014 | -0.31(-0.57%) |
Mar 14, 2018 | 54.70 | 54.84 | 54.04 | 54.33 | 5,959,512 | -0.04(-0.08%) |
Mar 13, 2018 | 55.29 | 55.63 | 54.04 | 54.37 | 7,242,921 | -0.63(-1.14%) |
Mar 12, 2018 | 55.37 | 55.59 | 54.78 | 55.00 | 6,170,880 | -0.38(-0.69%) |
Mar 09, 2018 | 54.59 | 55.49 | 54.36 | 55.38 | 7,678,343 | +0.95(+1.75%) |
Mar 08, 2018 | 53.98 | 54.60 | 53.88 | 54.43 | 4,560,973 | +0.53(+0.98%) |
Mar 07, 2018 | 54.03 | 53.90 | 7,269,683 | +0.51(+0.96%) | ||
Mar 06, 2018 | 54.81 | 54.96 | 53.15 | 53.38 | 7,698,245 | -1.10(-2.02%) |
Mar 05, 2018 | 54.75 | 53.49 | 54.48 | 7,773,681 | +0.53(+0.98%) | |
Mar 02, 2018 | 53.37 | 54.22 | 53.11 | 53.95 | 6,611,985 | +0.39(+0.73%) |