Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 47.82 | 47.98 | 47.29 | 47.41 | 36,041,768 | -0.41(-0.86%) |
May 30, 2018 | 48.01 | 48.27 | 47.77 | 47.83 | 28,764,942 | +0.31(+0.65%) |
May 29, 2018 | 47.35 | 47.94 | 47.08 | 47.52 | 28,234,616 | -0.10(-0.22%) |
May 25, 2018 | 47.62 | 47.62 | 47.62 | 0 | +0.59(+1.26%) | |
May 24, 2018 | 47.40 | 47.50 | 46.50 | 47.03 | 22,893,702 | -0.40(-0.83%) |
May 23, 2018 | 46.38 | 47.44 | 46.25 | 47.42 | 23,927,456 | +0.65(+1.40%) |
May 22, 2018 | 47.01 | 47.29 | 46.43 | 46.77 | 22,130,260 | +0.11(+0.24%) |
May 21, 2018 | 46.69 | 47.43 | 46.26 | 46.66 | 29,529,146 | +0.70(+1.53%) |
May 18, 2018 | 46.84 | 46.85 | 45.93 | 45.95 | 27,567,896 | -1.13(-2.39%) |
May 17, 2018 | 46.86 | 47.62 | 46.74 | 47.08 | 19,639,238 | +0.15(+0.31%) |
May 16, 2018 | 46.53 | 46.99 | 46.35 | 46.93 | 18,928,210 | +0.62(+1.34%) |
May 15, 2018 | 46.88 | 47.02 | 46.01 | 46.32 | 25,274,568 | -0.84(-1.79%) |
May 14, 2018 | 47.05 | 47.45 | 47.02 | 47.16 | 25,468,428 | +0.20(+0.42%) |
May 11, 2018 | 46.92 | 47.40 | 46.75 | 46.96 | 17,934,314 | -0.27(-0.56%) |
May 10, 2018 | 46.86 | 47.24 | 46.47 | 47.23 | 21,782,834 | +0.55(+1.18%) |
May 09, 2018 | 46.18 | 46.70 | 45.69 | 46.68 | 23,075,096 | +0.61(+1.32%) |
May 08, 2018 | 45.78 | 46.07 | 45.35 | 46.07 | 24,429,596 | +0.26(+0.56%) |
May 07, 2018 | 45.41 | 46.02 | 45.38 | 45.81 | 23,632,374 | +0.47(+1.04%) |
May 04, 2018 | 44.34 | 45.39 | 43.81 | 45.34 | 29,852,648 | +0.69(+1.54%) |
May 03, 2018 | 44.32 | 44.89 | 43.74 | 44.65 | 33,425,852 | -0.03(-0.06%) |
May 02, 2018 | 45.34 | 45.43 | 44.54 | 44.67 | 30,176,422 | -0.87(-1.91%) |
May 01, 2018 | 44.10 | 45.62 | 43.93 | 45.55 | 32,309,560 | +1.46(+3.31%) |
Apr 30, 2018 | 44.89 | 45.58 | 43.74 | 44.09 | 42,633,464 | -0.95(-2.11%) |
Apr 27, 2018 | 47.35 | 47.65 | 44.61 | 45.03 | 81,832,488 | -0.27(-0.60%) |
Apr 26, 2018 | 44.63 | 45.49 | 44.47 | 45.31 | 46,254,052 | +1.43(+3.25%) |
Apr 25, 2018 | 44.29 | 44.50 | 43.21 | 43.88 | 30,132,792 | -0.06(-0.14%) |
Apr 24, 2018 | 44.30 | 45.81 | 43.68 | 43.94 | 49,753,776 | +0.30(+0.68%) |
Apr 23, 2018 | 44.14 | 44.32 | 43.43 | 43.64 | 25,414,916 | -0.37(-0.83%) |
Apr 20, 2018 | 44.56 | 44.65 | 43.45 | 44.01 | 31,509,204 | -0.59(-1.32%) |
Apr 19, 2018 | 45.22 | 45.23 | 44.08 | 44.60 | 29,763,538 | -1.19(-2.59%) |
Apr 18, 2018 | 45.71 | 46.42 | 45.55 | 45.78 | 25,951,338 | +0.06(+0.13%) |
Apr 17, 2018 | 45.19 | 45.86 | 45.17 | 45.73 | 24,851,650 | +0.97(+2.18%) |
Apr 16, 2018 | 44.66 | 44.86 | 44.23 | 44.75 | 22,073,754 | +0.46(+1.04%) |
Apr 13, 2018 | 45.32 | 45.44 | 44.07 | 44.29 | 24,454,238 | -0.73(-1.63%) |
Apr 12, 2018 | 43.97 | 45.49 | 43.94 | 45.02 | 34,867,360 | +1.38(+3.17%) |
Apr 11, 2018 | 43.55 | 44.18 | 43.40 | 43.64 | 20,567,436 | -0.15(-0.33%) |
Apr 10, 2018 | 43.66 | 43.97 | 42.99 | 43.79 | 30,930,690 | +1.47(+3.47%) |
Apr 09, 2018 | 41.98 | 43.65 | 41.98 | 42.32 | 36,805,208 | +0.65(+1.56%) |
Apr 06, 2018 | 41.67 | 33,037,322 | -1.36(-3.16%) | |||
Apr 05, 2018 | 42.71 | 43.32 | 42.68 | 43.03 | 29,352,044 | +0.33(+0.78%) |
Apr 04, 2018 | 41.08 | 42.84 | 41.00 | 42.69 | 35,466,844 | +0.20(+0.48%) |
Apr 03, 2018 | 41.85 | 42.67 | 41.34 | 42.49 | 46,166,840 | +0.71(+1.70%) |
Apr 02, 2018 | 44.15 | 44.44 | 40.39 | 41.78 | 78,662,536 | -2.70(-6.07%) |
Mar 29, 2018 | 44.48 | 44.48 | 44.48 | 0 | +2.12(+5.00%) | |
Mar 28, 2018 | 43.13 | 43.30 | 41.86 | 42.36 | 44,458,588 | -1.36(-3.11%) |
Mar 27, 2018 | 45.27 | 45.48 | 43.37 | 43.72 | 45,387,152 | -1.10(-2.46%) |
Mar 26, 2018 | 43.33 | 44.83 | 42.98 | 44.82 | 46,008,260 | +2.66(+6.32%) |
Mar 23, 2018 | 43.21 | 43.55 | 42.16 | 42.16 | 44,124,296 | -1.26(-2.89%) |
Mar 22, 2018 | 43.33 | 44.38 | 43.21 | 43.41 | 36,185,680 | -0.62(-1.42%) |
Mar 21, 2018 | 44.03 | 44.56 | 43.70 | 44.03 | 27,209,130 | +0.01(+0.02%) |
Mar 20, 2018 | 43.45 | 44.25 | 43.43 | 44.03 | 26,010,394 | +0.61(+1.42%) |
Mar 19, 2018 | 43.33 | 43.75 | 42.65 | 43.41 | 36,427,648 | -0.29(-0.66%) |
Mar 16, 2018 | 43.70 | 44.15 | 43.56 | 43.70 | 49,833,560 | +0.25(+0.57%) |
Mar 15, 2018 | 44.61 | 44.67 | 43.45 | 43.45 | 29,993,344 | -0.84(-1.89%) |
Mar 14, 2018 | 44.56 | 43.84 | 44.29 | 29,259,158 | +0.07(+0.15%) | |
Mar 13, 2018 | 44.85 | 45.93 | 43.89 | 44.22 | 53,337,336 | +0.22(+0.50%) |
Mar 12, 2018 | 44.29 | 44.37 | 43.13 | 44.00 | 37,465,120 | -0.57(-1.28%) |
Mar 09, 2018 | 43.79 | 44.67 | 43.56 | 44.57 | 38,321,332 | +1.24(+2.86%) |
Mar 08, 2018 | 44.23 | 44.48 | 43.10 | 43.33 | 34,325,768 | -0.50(-1.13%) |
Mar 07, 2018 | 43.97 | 43.83 | 35,909,144 | +0.52(+1.20%) | ||
Mar 06, 2018 | 42.84 | 43.84 | 42.83 | 43.31 | 45,649,060 | +0.82(+1.93%) |
Mar 05, 2018 | 41.48 | 42.53 | 41.03 | 42.49 | 36,075,744 | +0.66(+1.57%) |
Mar 02, 2018 | 40.31 | 41.89 | 40.11 | 41.83 | 39,003,592 | +0.97(+2.38%) |