Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 44.38 | 44.62 | 44.13 | 44.30 | 115,911,128 | -0.15(-0.34%) |
May 30, 2018 | 44.50 | 44.57 | 44.28 | 44.45 | 78,828,608 | -0.09(-0.21%) |
May 29, 2018 | 44.47 | 44.74 | 44.30 | 44.54 | 94,945,360 | -0.16(-0.36%) |
May 25, 2018 | 44.70 | 44.70 | 44.70 | 0 | +0.10(+0.23%) | |
May 24, 2018 | 44.75 | 44.77 | 44.14 | 44.60 | 97,986,136 | -0.05(-0.11%) |
May 23, 2018 | 44.18 | 44.69 | 44.04 | 44.65 | 84,558,944 | +0.28(+0.64%) |
May 22, 2018 | 44.66 | 44.78 | 44.28 | 44.37 | 64,276,156 | -0.11(-0.25%) |
May 21, 2018 | 44.57 | 44.87 | 44.31 | 44.48 | 77,610,504 | +0.31(+0.71%) |
May 18, 2018 | 44.37 | 44.52 | 44.12 | 44.17 | 77,187,056 | -0.16(-0.36%) |
May 17, 2018 | 44.57 | 44.78 | 44.18 | 44.33 | 72,938,728 | -0.28(-0.63%) |
May 16, 2018 | 44.11 | 44.68 | 44.09 | 44.61 | 80,905,712 | +0.41(+0.93%) |
May 15, 2018 | 44.28 | 44.35 | 43.88 | 44.20 | 99,875,032 | -0.41(-0.91%) |
May 14, 2018 | 44.81 | 44.93 | 44.53 | 44.60 | 87,612,368 | -0.10(-0.23%) |
May 11, 2018 | 44.92 | 45.05 | 44.44 | 44.71 | 110,573,520 | -0.17(-0.38%) |
May 10, 2018 | 44.33 | 44.96 | 44.31 | 44.88 | 118,439,600 | +0.63(+1.43%) |
May 09, 2018 | 44.05 | 44.25 | 43.74 | 44.24 | 98,247,984 | +0.31(+0.70%) |
May 08, 2018 | 43.68 | 43.98 | 43.37 | 43.94 | 120,224,376 | +0.21(+0.48%) |
May 07, 2018 | 43.73 | 44.32 | 43.63 | 43.72 | 180,082,848 | +0.31(+0.72%) |
May 04, 2018 | 42.09 | 43.51 | 42.07 | 43.41 | 237,993,616 | +1.64(+3.92%) |
May 03, 2018 | 41.53 | 41.92 | 41.19 | 41.77 | 144,189,152 | +0.08(+0.18%) |
May 02, 2018 | 41.38 | 41.98 | 41.04 | 41.70 | 281,661,536 | +1.76(+4.42%) |
May 01, 2018 | 39.30 | 39.96 | 39.03 | 39.93 | 226,247,952 | +0.91(+2.32%) |
Apr 30, 2018 | 38.29 | 39.50 | 38.22 | 39.03 | 179,496,528 | +0.69(+1.81%) |
Apr 27, 2018 | 38.73 | 38.81 | 37.93 | 38.33 | 150,990,464 | -0.45(-1.16%) |
Apr 26, 2018 | 38.76 | 39.14 | 38.58 | 38.78 | 118,381,760 | +0.13(+0.35%) |
Apr 25, 2018 | 38.40 | 39.06 | 38.35 | 38.65 | 120,127,704 | +0.17(+0.44%) |
Apr 24, 2018 | 39.12 | 39.28 | 38.07 | 38.48 | 142,654,848 | -0.54(-1.39%) |
Apr 23, 2018 | 39.40 | 39.42 | 38.75 | 39.02 | 154,525,600 | -0.11(-0.29%) |
Apr 20, 2018 | 40.29 | 40.43 | 39.07 | 39.13 | 277,332,896 | -1.67(-4.10%) |
Apr 19, 2018 | 41.03 | 41.42 | 40.77 | 40.81 | 147,307,120 | -1.19(-2.83%) |
Apr 18, 2018 | 41.99 | 42.23 | 41.77 | 42.00 | 87,867,976 | -0.09(-0.22%) |
Apr 17, 2018 | 41.68 | 42.26 | 41.66 | 42.09 | 112,642,560 | +0.57(+1.38%) |
Apr 16, 2018 | 41.33 | 41.61 | 41.29 | 41.52 | 91,340,536 | +0.26(+0.62%) |
Apr 13, 2018 | 41.27 | 41.52 | 41.05 | 41.26 | 106,392,752 | +0.14(+0.34%) |
Apr 12, 2018 | 40.95 | 41.33 | 40.86 | 41.12 | 96,879,712 | +0.40(+0.99%) |
Apr 11, 2018 | 40.67 | 41.07 | 40.55 | 40.72 | 94,941,304 | -0.19(-0.47%) |
Apr 10, 2018 | 40.85 | 41.09 | 40.51 | 40.91 | 121,094,496 | +0.76(+1.88%) |
Apr 09, 2018 | 40.12 | 40.87 | 40.11 | 40.16 | 122,821,496 | +0.39(+0.99%) |
Apr 06, 2018 | 40.37 | 40.73 | 39.72 | 39.76 | 148,235,584 | -1.04(-2.56%) |
Apr 05, 2018 | 40.75 | 41.14 | 40.64 | 40.81 | 113,464,104 | +0.28(+0.69%) |
Apr 04, 2018 | 38.94 | 40.62 | 38.91 | 40.53 | 146,498,896 | +0.76(+1.91%) |
Apr 03, 2018 | 39.59 | 39.85 | 38.94 | 39.76 | 128,174,912 | +0.40(+1.03%) |
Apr 02, 2018 | 39.35 | 39.89 | 38.84 | 39.36 | 159,079,408 | -0.26(-0.66%) |
Mar 29, 2018 | 39.62 | 39.62 | 39.62 | 0 | +0.31(+0.78%) | |
Mar 28, 2018 | 39.50 | 40.15 | 39.01 | 39.31 | 176,401,792 | -0.44(-1.11%) |
Mar 27, 2018 | 41.01 | 41.36 | 39.42 | 39.75 | 173,145,696 | -1.05(-2.56%) |
Mar 26, 2018 | 39.69 | 40.88 | 39.31 | 40.80 | 158,934,080 | +1.85(+4.75%) |
Mar 23, 2018 | 39.76 | 40.13 | 38.95 | 38.95 | 173,743,056 | -0.92(-2.32%) |
Mar 22, 2018 | 40.14 | 40.78 | 39.81 | 39.87 | 175,497,984 | -0.57(-1.41%) |
Mar 21, 2018 | 41.34 | 41.35 | 40.44 | 40.44 | 156,867,344 | -0.94(-2.27%) |
Mar 20, 2018 | 41.38 | 41.75 | 41.31 | 41.38 | 83,197,640 | -0.01(-0.03%) |
Mar 19, 2018 | 41.91 | 41.01 | 41.40 | 141,592,960 | -0.64(-1.53%) | |
Mar 16, 2018 | 42.19 | 42.30 | 41.94 | 42.04 | 166,865,568 | -0.15(-0.35%) |
Mar 15, 2018 | 42.15 | 42.56 | 42.05 | 42.19 | 96,294,968 | +0.05(+0.12%) |
Mar 14, 2018 | 42.58 | 42.62 | 42.11 | 42.14 | 124,289,944 | -0.36(-0.85%) |
Mar 13, 2018 | 43.12 | 43.33 | 42.33 | 42.50 | 134,163,624 | -0.41(-0.96%) |
Mar 12, 2018 | 42.57 | 43.07 | 42.56 | 42.91 | 136,357,232 | +0.41(+0.97%) |
Mar 09, 2018 | 42.02 | 42.51 | 41.89 | 42.50 | 136,293,312 | +0.72(+1.72%) |
Mar 08, 2018 | 41.44 | 41.83 | 41.34 | 41.78 | 100,046,608 | +0.45(+1.09%) |
Mar 07, 2018 | 41.16 | 41.33 | 134,220,096 | -0.39(-0.93%) | ||
Mar 06, 2018 | 42.01 | 42.09 | 41.59 | 41.72 | 99,304,888 | -0.04(-0.08%) |
Mar 05, 2018 | 41.38 | 41.97 | 41.22 | 41.76 | 120,226,920 | +0.14(+0.35%) |
Mar 02, 2018 | 40.81 | 41.63 | 40.72 | 41.61 | 162,839,520 | +0.29(+0.69%) |