Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 44.81 | 45.16 | 44.32 | 44.52 | 7,977,631 | -0.60(-1.33%) |
May 30, 2018 | 44.92 | 45.53 | 44.76 | 45.12 | 6,338,737 | +0.58(+1.31%) |
May 29, 2018 | 44.24 | 44.72 | 43.89 | 44.54 | 7,668,529 | -0.38(-0.86%) |
May 25, 2018 | 44.92 | 44.92 | 44.92 | 0 | -1.86(-3.98%) | |
May 24, 2018 | 46.90 | 47.09 | 46.61 | 46.78 | 7,099,295 | -0.58(-1.23%) |
May 23, 2018 | 47.11 | 47.39 | 46.55 | 47.37 | 7,490,150 | -0.29(-0.60%) |
May 22, 2018 | 48.48 | 48.97 | 47.42 | 47.65 | 6,889,294 | -1.04(-2.13%) |
May 21, 2018 | 49.05 | 49.05 | 48.00 | 48.69 | 6,194,721 | +0.07(+0.15%) |
May 18, 2018 | 48.63 | 48.97 | 48.39 | 48.62 | 7,376,890 | -0.04(-0.09%) |
May 17, 2018 | 47.72 | 49.15 | 47.71 | 48.66 | 11,386,425 | +1.25(+2.64%) |
May 16, 2018 | 47.18 | 47.58 | 46.85 | 47.41 | 6,996,561 | +0.22(+0.47%) |
May 15, 2018 | 47.08 | 47.21 | 46.52 | 47.19 | 5,670,309 | +0.20(+0.42%) |
May 14, 2018 | 46.95 | 47.26 | 46.90 | 46.99 | 9,132,789 | +0.20(+0.42%) |
May 11, 2018 | 47.26 | 47.30 | 46.64 | 46.79 | 9,542,864 | -0.38(-0.82%) |
May 10, 2018 | 47.74 | 47.80 | 46.91 | 47.18 | 7,782,715 | +0.01(+0.02%) |
May 09, 2018 | 47.12 | 48.05 | 47.07 | 47.17 | 9,423,033 | +0.74(+1.60%) |
May 08, 2018 | 46.60 | 46.71 | 45.43 | 46.43 | 9,948,721 | -0.14(-0.31%) |
May 07, 2018 | 46.94 | 47.88 | 46.52 | 46.57 | 6,215,382 | -0.14(-0.31%) |
May 04, 2018 | 46.65 | 46.93 | 46.11 | 46.71 | 6,996,768 | -0.11(-0.23%) |
May 03, 2018 | 47.04 | 47.10 | 46.22 | 46.82 | 5,378,824 | -0.30(-0.63%) |
May 02, 2018 | 46.85 | 47.64 | 46.77 | 47.12 | 5,812,677 | +0.18(+0.38%) |
May 01, 2018 | 47.13 | 47.29 | 46.31 | 46.94 | 6,246,108 | -0.49(-1.04%) |
Apr 30, 2018 | 47.08 | 48.07 | 46.90 | 47.43 | 8,876,367 | +0.14(+0.30%) |
Apr 27, 2018 | 46.78 | 47.45 | 46.45 | 47.29 | 6,669,735 | +0.21(+0.44%) |
Apr 26, 2018 | 46.55 | 47.14 | 46.37 | 47.08 | 7,956,620 | +0.76(+1.64%) |
Apr 25, 2018 | 45.65 | 46.41 | 45.41 | 46.32 | 7,124,772 | +0.34(+0.74%) |
Apr 24, 2018 | 46.69 | 47.33 | 45.66 | 45.98 | 9,451,796 | -0.61(-1.31%) |
Apr 23, 2018 | 46.53 | 47.12 | 45.43 | 46.59 | 8,441,388 | +0.08(+0.17%) |
Apr 20, 2018 | 46.15 | 46.97 | 45.72 | 46.51 | 14,691,784 | -0.04(-0.10%) |
Apr 19, 2018 | 46.69 | 47.13 | 46.16 | 46.55 | 12,646,324 | -0.07(-0.15%) |
Apr 18, 2018 | 46.02 | 47.02 | 45.96 | 46.62 | 14,081,319 | +1.07(+2.36%) |
Apr 17, 2018 | 45.36 | 45.71 | 45.02 | 45.55 | 6,816,750 | +0.12(+0.26%) |
Apr 16, 2018 | 45.49 | 45.65 | 44.81 | 45.43 | 7,307,678 | -0.02(-0.04%) |
Apr 13, 2018 | 44.99 | 45.71 | 44.93 | 45.45 | 8,201,540 | +0.51(+1.14%) |
Apr 12, 2018 | 44.81 | 45.38 | 44.18 | 44.94 | 9,277,262 | +0.55(+1.25%) |
Apr 11, 2018 | 43.53 | 44.77 | 43.41 | 44.39 | 10,272,407 | +0.69(+1.58%) |
Apr 10, 2018 | 42.44 | 44.24 | 42.44 | 43.70 | 11,526,108 | +2.02(+4.85%) |
Apr 09, 2018 | 42.29 | 42.41 | 41.60 | 41.67 | 10,679,386 | -0.39(-0.94%) |
Apr 06, 2018 | 42.43 | 42.58 | 41.37 | 42.07 | 11,036,188 | -0.61(-1.43%) |
Apr 05, 2018 | 42.07 | 43.30 | 42.03 | 42.68 | 9,457,606 | +0.81(+1.92%) |
Apr 04, 2018 | 41.19 | 42.00 | 40.91 | 41.87 | 8,778,581 | -0.02(-0.04%) |
Apr 03, 2018 | 41.49 | 42.04 | 40.90 | 41.89 | 8,508,353 | +0.64(+1.54%) |
Apr 02, 2018 | 41.79 | 41.80 | 40.46 | 41.25 | 10,157,717 | -0.76(-1.81%) |
Mar 29, 2018 | 42.01 | 42.01 | 42.01 | 0 | +0.80(+1.93%) | |
Mar 28, 2018 | 41.85 | 42.15 | 40.95 | 41.22 | 10,859,339 | -0.74(-1.77%) |
Mar 27, 2018 | 42.46 | 43.03 | 41.64 | 41.96 | 10,697,396 | -0.30(-0.70%) |
Mar 26, 2018 | 42.08 | 42.41 | 41.35 | 42.26 | 10,011,570 | +0.69(+1.66%) |
Mar 23, 2018 | 41.68 | 42.82 | 41.39 | 41.57 | 12,865,137 | +0.05(+0.13%) |
Mar 22, 2018 | 41.72 | 42.02 | 41.32 | 41.51 | 12,931,964 | -0.65(-1.55%) |
Mar 21, 2018 | 41.04 | 42.53 | 40.81 | 42.17 | 10,800,878 | +1.45(+3.56%) |
Mar 20, 2018 | 40.15 | 40.89 | 40.12 | 40.72 | 7,438,102 | +0.73(+1.81%) |
Mar 19, 2018 | 41.05 | 41.05 | 39.57 | 39.99 | 10,600,812 | -1.10(-2.68%) |
Mar 16, 2018 | 40.61 | 41.37 | 40.42 | 41.09 | 9,635,982 | +0.55(+1.37%) |
Mar 15, 2018 | 41.53 | 41.64 | 40.30 | 40.54 | 7,677,498 | -0.85(-2.05%) |
Mar 14, 2018 | 41.51 | 42.03 | 41.31 | 41.39 | 6,690,537 | +0.13(+0.30%) |
Mar 13, 2018 | 42.14 | 42.26 | 41.02 | 41.26 | 7,194,134 | -0.73(-1.75%) |
Mar 12, 2018 | 41.99 | 42.48 | 41.83 | 42.00 | 5,943,682 | -0.06(-0.15%) |
Mar 09, 2018 | 41.60 | 42.36 | 41.54 | 42.06 | 8,185,093 | +0.88(+2.13%) |
Mar 08, 2018 | 41.04 | 41.41 | 40.78 | 41.18 | 10,936,110 | +0.16(+0.39%) |
Mar 07, 2018 | 41.14 | 40.26 | 41.02 | 8,642,445 | -0.08(-0.20%) | |
Mar 06, 2018 | 41.69 | 41.70 | 40.83 | 41.10 | 6,293,061 | -0.14(-0.35%) |
Mar 05, 2018 | 40.64 | 41.41 | 40.14 | 41.24 | 13,199,205 | +0.21(+0.50%) |
Mar 02, 2018 | 40.75 | 41.19 | 40.27 | 41.04 | 6,899,715 | +0.00(+0.00%) |