Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 42.78 | 42.78 | 41.70 | 41.86 | 2,913,871 | -0.79(-1.86%) |
May 30, 2018 | 43.08 | 43.42 | 42.63 | 42.66 | 1,794,678 | -0.35(-0.81%) |
May 29, 2018 | 43.67 | 43.80 | 42.84 | 43.00 | 1,329,587 | -1.00(-2.28%) |
May 25, 2018 | 44.01 | 44.01 | 44.01 | 0 | +0.22(+0.51%) | |
May 24, 2018 | 43.98 | 44.18 | 43.67 | 43.79 | 997,966 | -0.14(-0.33%) |
May 23, 2018 | 43.63 | 44.03 | 43.50 | 43.93 | 1,537,402 | +0.17(+0.40%) |
May 22, 2018 | 43.29 | 44.18 | 43.28 | 43.76 | 1,809,490 | +0.63(+1.46%) |
May 21, 2018 | 42.99 | 43.28 | 42.46 | 43.13 | 1,287,102 | +0.41(+0.95%) |
May 18, 2018 | 42.44 | 42.99 | 42.44 | 42.72 | 1,816,436 | +0.12(+0.27%) |
May 17, 2018 | 42.56 | 42.87 | 42.42 | 42.61 | 1,154,039 | -0.13(-0.29%) |
May 16, 2018 | 42.46 | 42.81 | 42.02 | 42.73 | 1,728,128 | +0.37(+0.87%) |
May 15, 2018 | 43.04 | 43.09 | 42.05 | 42.37 | 1,695,059 | -1.02(-2.36%) |
May 14, 2018 | 43.30 | 43.55 | 43.16 | 43.39 | 2,357,548 | +0.23(+0.54%) |
May 11, 2018 | 43.50 | 43.89 | 42.85 | 43.16 | 911,217 | -0.40(-0.91%) |
May 10, 2018 | 43.47 | 43.65 | 43.15 | 43.55 | 1,562,674 | +0.12(+0.27%) |
May 09, 2018 | 42.87 | 43.65 | 42.75 | 43.44 | 1,676,195 | +0.76(+1.79%) |
May 08, 2018 | 43.95 | 43.95 | 42.58 | 42.68 | 2,057,398 | -1.22(-2.77%) |
May 07, 2018 | 44.60 | 45.06 | 43.73 | 43.89 | 1,800,097 | -0.73(-1.64%) |
May 04, 2018 | 43.95 | 45.17 | 43.94 | 44.63 | 3,698,262 | +0.73(+1.67%) |
May 03, 2018 | 45.54 | 45.72 | 41.18 | 43.89 | 8,742,727 | -1.93(-4.22%) |
May 02, 2018 | 46.75 | 46.75 | 45.66 | 45.82 | 2,120,106 | -0.81(-1.74%) |
May 01, 2018 | 47.88 | 47.88 | 46.19 | 46.64 | 1,890,818 | -1.51(-3.13%) |
Apr 30, 2018 | 49.04 | 49.31 | 47.77 | 48.14 | 2,474,090 | -0.67(-1.37%) |
Apr 27, 2018 | 48.61 | 49.03 | 48.42 | 48.81 | 1,111,420 | +0.13(+0.26%) |
Apr 26, 2018 | 48.98 | 49.10 | 48.28 | 48.68 | 1,814,902 | +0.31(+0.64%) |
Apr 25, 2018 | 47.51 | 48.83 | 47.47 | 48.37 | 2,592,821 | +0.93(+1.95%) |
Apr 24, 2018 | 48.35 | 48.35 | 46.68 | 47.45 | 2,779,503 | -0.55(-1.15%) |
Apr 23, 2018 | 49.64 | 49.64 | 47.57 | 48.00 | 2,303,869 | -1.55(-3.12%) |
Apr 20, 2018 | 50.08 | 50.41 | 49.27 | 49.54 | 2,805,793 | +0.09(+0.18%) |
Apr 19, 2018 | 52.15 | 52.26 | 49.02 | 49.46 | 3,603,824 | -1.10(-2.18%) |
Apr 18, 2018 | 51.01 | 51.01 | 50.42 | 50.56 | 1,504,977 | -0.07(-0.13%) |
Apr 17, 2018 | 50.55 | 50.77 | 50.12 | 50.63 | 1,654,834 | +0.32(+0.63%) |
Apr 16, 2018 | 50.30 | 50.57 | 49.89 | 50.31 | 1,121,254 | +0.15(+0.31%) |
Apr 13, 2018 | 50.19 | 50.27 | 49.71 | 50.15 | 1,077,153 | +0.22(+0.44%) |
Apr 12, 2018 | 50.40 | 50.40 | 49.58 | 49.93 | 1,596,661 | +0.14(+0.27%) |
Apr 11, 2018 | 48.64 | 50.85 | 48.53 | 49.79 | 3,345,103 | +1.12(+2.30%) |
Apr 10, 2018 | 48.08 | 49.01 | 48.07 | 48.67 | 1,908,879 | +1.11(+2.34%) |
Apr 09, 2018 | 47.18 | 47.72 | 46.83 | 47.56 | 2,382,039 | +0.46(+0.98%) |
Apr 06, 2018 | 48.06 | 48.53 | 46.94 | 47.10 | 1,346,239 | -1.39(-2.87%) |
Apr 05, 2018 | 48.63 | 48.81 | 48.00 | 48.49 | 1,474,763 | -0.02(-0.04%) |
Apr 04, 2018 | 48.33 | 48.67 | 48.01 | 48.51 | 1,734,954 | -0.43(-0.89%) |
Apr 03, 2018 | 48.38 | 49.07 | 47.95 | 48.94 | 1,252,171 | +0.68(+1.40%) |
Apr 02, 2018 | 48.93 | 49.12 | 47.66 | 48.27 | 1,095,472 | -0.75(-1.54%) |
Mar 29, 2018 | 49.02 | 49.02 | 49.02 | 0 | +0.58(+1.20%) | |
Mar 28, 2018 | 48.53 | 48.85 | 48.12 | 48.44 | 2,029,482 | +0.03(+0.06%) |
Mar 27, 2018 | 48.54 | 49.07 | 48.20 | 48.41 | 1,685,892 | -0.06(-0.12%) |
Mar 26, 2018 | 47.47 | 48.65 | 47.16 | 48.47 | 1,492,576 | +1.82(+3.89%) |
Mar 23, 2018 | 46.98 | 47.37 | 46.62 | 46.66 | 1,086,149 | -0.21(-0.45%) |
Mar 22, 2018 | 47.52 | 47.81 | 46.84 | 46.87 | 1,190,860 | -1.10(-2.30%) |
Mar 21, 2018 | 48.21 | 48.30 | 47.93 | 47.97 | 948,574 | -0.28(-0.58%) |
Mar 20, 2018 | 49.25 | 49.63 | 47.69 | 48.25 | 1,977,404 | -0.82(-1.67%) |
Mar 19, 2018 | 49.42 | 49.69 | 48.85 | 49.07 | 1,905,881 | -0.49(-0.99%) |
Mar 16, 2018 | 49.74 | 50.09 | 49.51 | 49.56 | 1,382,309 | +0.10(+0.20%) |
Mar 15, 2018 | 49.41 | 49.78 | 49.14 | 49.47 | 1,634,392 | +0.18(+0.37%) |
Mar 14, 2018 | 49.67 | 49.72 | 48.85 | 49.28 | 2,572,973 | -0.31(-0.62%) |
Mar 13, 2018 | 49.54 | 50.13 | 49.52 | 49.59 | 1,082,872 | +0.10(+0.20%) |
Mar 12, 2018 | 49.53 | 50.08 | 49.29 | 49.50 | 949,347 | -0.05(-0.10%) |
Mar 09, 2018 | 48.64 | 49.72 | 48.25 | 49.54 | 1,292,792 | +1.25(+2.58%) |
Mar 08, 2018 | 48.63 | 48.85 | 48.26 | 48.30 | 1,438,014 | -0.23(-0.48%) |
Mar 07, 2018 | 48.90 | 48.53 | 1,380,630 | -0.03(-0.06%) | ||
Mar 06, 2018 | 47.90 | 48.83 | 47.58 | 48.56 | 1,583,394 | +0.74(+1.56%) |
Mar 05, 2018 | 47.72 | 47.99 | 47.43 | 47.81 | 850,897 | -0.13(-0.26%) |
Mar 02, 2018 | 47.64 | 48.10 | 47.20 | 47.94 | 848,409 | +0.16(+0.34%) |