Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 43.67 | 44.22 | 43.33 | 43.91 | 7,344,563 | +0.12(+0.27%) |
May 30, 2018 | 43.34 | 43.83 | 43.12 | 43.80 | 7,627,831 | +0.19(+0.43%) |
May 29, 2018 | 43.30 | 43.70 | 42.80 | 43.61 | 5,597,203 | +0.25(+0.57%) |
May 25, 2018 | 43.36 | 43.36 | 43.36 | 0 | -0.01(-0.02%) | |
May 24, 2018 | 43.14 | 43.49 | 42.76 | 43.37 | 3,666,611 | +0.14(+0.33%) |
May 23, 2018 | 42.67 | 43.28 | 42.41 | 43.23 | 5,677,677 | +0.59(+1.38%) |
May 22, 2018 | 42.46 | 42.76 | 42.34 | 42.64 | 5,910,744 | +0.33(+0.77%) |
May 21, 2018 | 42.40 | 42.47 | 41.76 | 42.31 | 3,721,937 | +0.28(+0.66%) |
May 18, 2018 | 42.15 | 42.31 | 41.59 | 42.03 | 4,830,457 | -0.09(-0.21%) |
May 17, 2018 | 42.69 | 42.70 | 42.04 | 42.12 | 4,418,106 | -0.48(-1.12%) |
May 16, 2018 | 43.45 | 43.46 | 42.53 | 42.60 | 5,885,491 | -0.78(-1.81%) |
May 15, 2018 | 43.46 | 43.71 | 43.04 | 43.38 | 6,230,967 | -0.52(-1.19%) |
May 14, 2018 | 44.13 | 44.36 | 43.73 | 43.91 | 4,256,599 | -0.23(-0.53%) |
May 11, 2018 | 43.95 | 44.35 | 43.86 | 44.14 | 4,450,297 | +0.28(+0.65%) |
May 10, 2018 | 43.59 | 43.91 | 43.34 | 43.86 | 4,829,981 | +0.52(+1.19%) |
May 09, 2018 | 43.80 | 43.80 | 43.12 | 43.34 | 4,781,797 | -0.54(-1.22%) |
May 08, 2018 | 45.39 | 45.49 | 43.75 | 43.88 | 7,414,733 | -1.75(-3.83%) |
May 07, 2018 | 45.30 | 46.30 | 44.87 | 45.63 | 6,982,316 | -0.46(-1.00%) |
May 04, 2018 | 45.82 | 46.31 | 45.82 | 46.09 | 6,302,461 | +0.16(+0.35%) |
May 03, 2018 | 45.70 | 45.93 | 45.16 | 45.93 | 2,508,265 | +0.10(+0.22%) |
May 02, 2018 | 45.89 | 46.14 | 45.69 | 45.82 | 3,312,893 | -0.21(-0.45%) |
May 01, 2018 | 46.12 | 46.21 | 45.86 | 46.03 | 3,486,371 | -0.06(-0.13%) |
Apr 30, 2018 | 46.11 | 46.38 | 46.05 | 46.09 | 4,734,811 | +0.07(+0.15%) |
Apr 27, 2018 | 45.50 | 46.18 | 45.39 | 46.02 | 6,520,573 | +0.52(+1.13%) |
Apr 26, 2018 | 45.00 | 45.56 | 44.82 | 45.50 | 3,816,336 | +0.44(+0.98%) |
Apr 25, 2018 | 45.24 | 45.68 | 44.93 | 45.06 | 3,359,035 | -0.24(-0.53%) |
Apr 24, 2018 | 45.18 | 45.47 | 44.86 | 45.30 | 10,876,786 | +0.24(+0.54%) |
Apr 23, 2018 | 45.20 | 45.44 | 44.85 | 45.06 | 4,668,644 | -0.21(-0.46%) |
Apr 20, 2018 | 45.58 | 45.92 | 45.08 | 45.27 | 5,258,905 | -0.23(-0.51%) |
Apr 19, 2018 | 45.80 | 46.10 | 45.20 | 45.50 | 4,565,803 | -0.51(-1.10%) |
Apr 18, 2018 | 46.44 | 46.73 | 45.98 | 46.00 | 4,518,565 | -0.41(-0.89%) |
Apr 17, 2018 | 46.13 | 46.56 | 45.93 | 46.42 | 4,217,050 | +0.33(+0.72%) |
Apr 16, 2018 | 45.82 | 46.16 | 45.66 | 46.08 | 4,683,080 | +0.48(+1.06%) |
Apr 13, 2018 | 45.40 | 45.90 | 45.40 | 45.60 | 5,265,368 | +0.14(+0.32%) |
Apr 12, 2018 | 45.88 | 46.04 | 45.37 | 45.46 | 4,320,823 | -0.30(-0.65%) |
Apr 11, 2018 | 45.97 | 46.21 | 45.68 | 45.75 | 2,777,831 | -0.28(-0.62%) |
Apr 10, 2018 | 46.11 | 46.28 | 45.95 | 46.04 | 3,981,465 | -0.04(-0.09%) |
Apr 09, 2018 | 45.79 | 46.31 | 45.55 | 46.08 | 3,020,990 | +0.27(+0.59%) |
Apr 06, 2018 | 46.15 | 46.17 | 45.61 | 45.81 | 5,056,118 | -0.16(-0.36%) |
Apr 05, 2018 | 45.43 | 46.10 | 44.92 | 45.98 | 4,337,733 | +0.49(+1.08%) |
Apr 04, 2018 | 45.10 | 45.61 | 44.97 | 45.49 | 4,608,796 | +0.40(+0.88%) |
Apr 03, 2018 | 45.31 | 45.40 | 44.88 | 45.09 | 4,925,477 | -0.31(-0.68%) |
Apr 02, 2018 | 45.92 | 46.04 | 45.01 | 45.40 | 3,677,139 | -0.45(-0.98%) |
Mar 29, 2018 | 45.85 | 45.85 | 45.85 | 0 | +0.37(+0.81%) | |
Mar 28, 2018 | 45.92 | 46.02 | 45.33 | 45.48 | 4,458,520 | -0.35(-0.76%) |
Mar 27, 2018 | 45.36 | 46.37 | 45.19 | 45.83 | 4,706,242 | +0.49(+1.09%) |
Mar 26, 2018 | 44.94 | 45.44 | 44.64 | 45.34 | 2,876,143 | +0.42(+0.93%) |
Mar 23, 2018 | 45.53 | 46.09 | 44.82 | 44.92 | 2,771,951 | -0.63(-1.39%) |
Mar 22, 2018 | 45.23 | 46.29 | 45.04 | 45.56 | 3,162,035 | +0.41(+0.91%) |
Mar 21, 2018 | 45.35 | 45.67 | 44.96 | 45.15 | 4,704,453 | -0.08(-0.17%) |
Mar 20, 2018 | 45.86 | 46.15 | 45.21 | 45.22 | 5,381,074 | -0.75(-1.63%) |
Mar 19, 2018 | 46.11 | 46.34 | 45.73 | 45.97 | 4,066,338 | -0.24(-0.52%) |
Mar 16, 2018 | 45.80 | 46.26 | 45.50 | 46.21 | 10,234,837 | +0.34(+0.73%) |
Mar 15, 2018 | 46.04 | 46.42 | 45.47 | 45.88 | 4,448,358 | -0.27(-0.58%) |
Mar 14, 2018 | 45.42 | 46.25 | 45.40 | 46.15 | 4,818,983 | +0.88(+1.95%) |
Mar 13, 2018 | 45.09 | 45.36 | 44.80 | 45.26 | 3,679,190 | +0.39(+0.87%) |
Mar 12, 2018 | 44.52 | 44.96 | 44.30 | 44.88 | 5,553,417 | +0.27(+0.61%) |
Mar 09, 2018 | 44.99 | 45.13 | 44.28 | 44.60 | 6,108,810 | -0.29(-0.65%) |
Mar 08, 2018 | 44.45 | 45.06 | 44.39 | 44.89 | 4,512,370 | +0.50(+1.13%) |
Mar 07, 2018 | 44.08 | 44.39 | 3,265,181 | -0.33(-0.73%) | ||
Mar 06, 2018 | 45.26 | 45.73 | 44.56 | 44.72 | 3,490,030 | -0.54(-1.20%) |
Mar 05, 2018 | 43.81 | 45.44 | 43.60 | 45.26 | 4,782,080 | +1.47(+3.36%) |
Mar 02, 2018 | 43.98 | 44.45 | 43.28 | 43.79 | 3,141,282 | -0.22(-0.51%) |