Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 44.59 | 44.93 | 44.10 | 44.30 | 8,017,875 | -0.60(-1.33%) |
May 30, 2018 | 44.70 | 45.30 | 44.54 | 44.89 | 6,370,713 | +0.58(+1.31%) |
May 29, 2018 | 44.02 | 44.50 | 43.67 | 44.31 | 7,707,213 | -0.38(-0.86%) |
May 25, 2018 | 44.70 | 44.70 | 44.70 | 0 | -1.85(-3.98%) | |
May 24, 2018 | 46.66 | 46.85 | 46.37 | 46.55 | 7,135,108 | -0.58(-1.23%) |
May 23, 2018 | 46.87 | 47.15 | 46.32 | 47.13 | 7,527,934 | -0.28(-0.60%) |
May 22, 2018 | 48.23 | 48.72 | 47.18 | 47.41 | 6,924,047 | -1.03(-2.13%) |
May 21, 2018 | 48.80 | 48.80 | 47.76 | 48.45 | 6,225,970 | +0.07(+0.15%) |
May 18, 2018 | 48.38 | 48.72 | 48.14 | 48.37 | 7,414,102 | -0.04(-0.09%) |
May 17, 2018 | 47.48 | 48.90 | 47.48 | 48.42 | 11,443,864 | +1.25(+2.64%) |
May 16, 2018 | 46.94 | 47.34 | 46.61 | 47.17 | 7,031,855 | +0.22(+0.47%) |
May 15, 2018 | 46.84 | 46.98 | 46.28 | 46.95 | 5,698,913 | +0.20(+0.42%) |
May 14, 2018 | 46.72 | 47.02 | 46.66 | 46.75 | 9,178,860 | +0.20(+0.42%) |
May 11, 2018 | 47.02 | 47.07 | 46.41 | 46.56 | 9,591,003 | -0.38(-0.82%) |
May 10, 2018 | 47.50 | 47.56 | 46.68 | 46.94 | 7,821,975 | +0.01(+0.02%) |
May 09, 2018 | 46.88 | 47.80 | 46.83 | 46.93 | 9,470,568 | +0.74(+1.60%) |
May 08, 2018 | 46.36 | 46.48 | 45.20 | 46.19 | 9,998,907 | -0.14(-0.31%) |
May 07, 2018 | 46.70 | 47.64 | 46.29 | 46.34 | 6,246,735 | -0.14(-0.31%) |
May 04, 2018 | 46.42 | 46.70 | 45.88 | 46.48 | 7,032,063 | -0.11(-0.23%) |
May 03, 2018 | 46.81 | 46.86 | 45.99 | 46.58 | 5,405,958 | -0.29(-0.63%) |
May 02, 2018 | 46.61 | 47.40 | 46.53 | 46.88 | 5,841,999 | +0.18(+0.38%) |
May 01, 2018 | 46.90 | 47.05 | 46.08 | 46.70 | 6,277,617 | -0.49(-1.04%) |
Apr 30, 2018 | 46.84 | 47.83 | 46.66 | 47.19 | 8,921,144 | +0.14(+0.30%) |
Apr 27, 2018 | 46.54 | 47.21 | 46.22 | 47.05 | 6,703,381 | +0.20(+0.44%) |
Apr 26, 2018 | 46.32 | 46.91 | 46.14 | 46.84 | 7,996,757 | +0.76(+1.64%) |
Apr 25, 2018 | 45.42 | 46.18 | 45.18 | 46.09 | 7,160,713 | +0.34(+0.74%) |
Apr 24, 2018 | 46.45 | 47.09 | 45.43 | 45.75 | 9,499,476 | -0.61(-1.31%) |
Apr 23, 2018 | 46.30 | 46.89 | 45.20 | 46.35 | 8,483,971 | +0.08(+0.17%) |
Apr 20, 2018 | 45.92 | 46.73 | 45.49 | 46.27 | 14,765,897 | -0.04(-0.10%) |
Apr 19, 2018 | 46.45 | 46.90 | 45.93 | 46.32 | 12,710,119 | -0.07(-0.15%) |
Apr 18, 2018 | 45.79 | 46.78 | 45.73 | 46.39 | 14,152,352 | +1.07(+2.36%) |
Apr 17, 2018 | 45.13 | 45.48 | 44.79 | 45.32 | 6,851,137 | +0.12(+0.26%) |
Apr 16, 2018 | 45.26 | 45.42 | 44.59 | 45.20 | 7,344,541 | -0.02(-0.04%) |
Apr 13, 2018 | 44.77 | 45.48 | 44.71 | 45.22 | 8,242,913 | +0.51(+1.14%) |
Apr 12, 2018 | 44.58 | 45.16 | 43.96 | 44.71 | 9,324,061 | +0.55(+1.25%) |
Apr 11, 2018 | 43.31 | 44.55 | 43.19 | 44.16 | 10,324,226 | +0.69(+1.58%) |
Apr 10, 2018 | 42.23 | 44.02 | 42.23 | 43.48 | 11,584,251 | +2.01(+4.85%) |
Apr 09, 2018 | 42.08 | 42.19 | 41.39 | 41.46 | 10,733,258 | -0.39(-0.94%) |
Apr 06, 2018 | 42.21 | 42.37 | 41.16 | 41.86 | 11,091,860 | -0.61(-1.43%) |
Apr 05, 2018 | 41.86 | 43.09 | 41.82 | 42.46 | 9,505,315 | +0.80(+1.92%) |
Apr 04, 2018 | 40.98 | 41.78 | 40.71 | 41.66 | 8,822,865 | -0.02(-0.04%) |
Apr 03, 2018 | 41.28 | 41.83 | 40.70 | 41.68 | 8,551,273 | +0.63(+1.54%) |
Apr 02, 2018 | 41.58 | 41.59 | 40.25 | 41.05 | 10,208,957 | -0.76(-1.81%) |
Mar 29, 2018 | 41.80 | 41.80 | 41.80 | 0 | +0.79(+1.93%) | |
Mar 28, 2018 | 41.64 | 41.94 | 40.74 | 41.01 | 10,914,119 | -0.74(-1.77%) |
Mar 27, 2018 | 42.25 | 42.82 | 41.43 | 41.75 | 10,751,359 | -0.29(-0.70%) |
Mar 26, 2018 | 41.87 | 42.20 | 41.14 | 42.04 | 10,062,074 | +0.69(+1.66%) |
Mar 23, 2018 | 41.47 | 42.60 | 41.18 | 41.36 | 12,930,036 | +0.05(+0.13%) |
Mar 22, 2018 | 41.51 | 41.81 | 41.11 | 41.30 | 12,997,199 | -0.65(-1.55%) |
Mar 21, 2018 | 40.83 | 42.31 | 40.60 | 41.95 | 10,855,363 | +1.44(+3.56%) |
Mar 20, 2018 | 39.95 | 40.68 | 39.91 | 40.51 | 7,475,624 | +0.72(+1.81%) |
Mar 19, 2018 | 40.84 | 40.84 | 39.38 | 39.79 | 10,654,288 | -1.10(-2.68%) |
Mar 16, 2018 | 40.40 | 41.17 | 40.22 | 40.89 | 9,684,591 | +0.55(+1.37%) |
Mar 15, 2018 | 41.32 | 41.43 | 40.10 | 40.33 | 7,716,228 | -0.85(-2.05%) |
Mar 14, 2018 | 41.30 | 41.82 | 41.10 | 41.18 | 6,724,287 | +0.12(+0.30%) |
Mar 13, 2018 | 41.93 | 42.05 | 40.81 | 41.05 | 7,230,425 | -0.73(-1.75%) |
Mar 12, 2018 | 41.78 | 42.27 | 41.62 | 41.78 | 5,973,665 | -0.06(-0.15%) |
Mar 09, 2018 | 41.39 | 42.15 | 41.33 | 41.85 | 8,226,383 | +0.87(+2.13%) |
Mar 08, 2018 | 40.83 | 41.21 | 40.57 | 40.97 | 10,991,277 | +0.16(+0.39%) |
Mar 07, 2018 | 40.93 | 40.06 | 40.81 | 8,686,042 | -0.08(-0.20%) | |
Mar 06, 2018 | 41.48 | 41.49 | 40.63 | 40.89 | 6,324,807 | -0.14(-0.35%) |
Mar 05, 2018 | 40.43 | 41.21 | 39.94 | 41.04 | 13,265,789 | +0.20(+0.50%) |
Mar 02, 2018 | 40.55 | 40.98 | 40.07 | 40.83 | 6,934,520 | +0.00(+0.00%) |