Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 45.53 | 45.68 | 45.18 | 45.35 | 20,853,760 | -0.20(-0.44%) |
May 30, 2018 | 45.07 | 45.73 | 44.84 | 45.55 | 19,541,454 | +1.08(+2.42%) |
May 29, 2018 | 45.39 | 45.58 | 44.21 | 44.47 | 37,620,544 | -1.64(-3.55%) |
May 25, 2018 | 46.11 | 46.11 | 46.11 | 0 | +0.19(+0.42%) | |
May 24, 2018 | 46.93 | 46.95 | 45.72 | 45.92 | 29,374,626 | -1.27(-2.69%) |
May 23, 2018 | 46.22 | 47.19 | 45.88 | 47.19 | 28,055,680 | +0.77(+1.66%) |
May 22, 2018 | 45.89 | 46.74 | 45.73 | 46.42 | 20,710,778 | +0.60(+1.32%) |
May 21, 2018 | 45.42 | 45.89 | 45.42 | 45.81 | 13,681,270 | +0.71(+1.56%) |
May 18, 2018 | 45.48 | 45.71 | 45.09 | 45.10 | 25,588,420 | -0.44(-0.96%) |
May 17, 2018 | 45.69 | 45.92 | 45.38 | 45.54 | 25,742,620 | -0.69(-1.49%) |
May 16, 2018 | 45.94 | 46.47 | 45.83 | 46.23 | 19,583,750 | +0.24(+0.53%) |
May 15, 2018 | 45.72 | 46.43 | 45.67 | 45.99 | 17,847,582 | +0.23(+0.50%) |
May 14, 2018 | 46.01 | 46.05 | 45.63 | 45.76 | 15,249,954 | +0.03(+0.06%) |
May 11, 2018 | 45.94 | 46.13 | 45.58 | 45.73 | 17,172,612 | -0.17(-0.37%) |
May 10, 2018 | 45.47 | 45.97 | 45.05 | 45.90 | 24,643,114 | +0.75(+1.66%) |
May 09, 2018 | 44.89 | 45.34 | 44.81 | 45.16 | 19,389,976 | +0.48(+1.07%) |
May 08, 2018 | 44.28 | 45.11 | 44.21 | 44.68 | 24,741,502 | +0.45(+1.01%) |
May 07, 2018 | 44.49 | 44.51 | 44.00 | 44.23 | 19,361,028 | +0.21(+0.48%) |
May 04, 2018 | 42.98 | 44.43 | 42.90 | 44.02 | 19,835,308 | +0.73(+1.69%) |
May 03, 2018 | 43.36 | 43.45 | 42.68 | 43.29 | 22,877,560 | -0.22(-0.50%) |
May 02, 2018 | 43.67 | 44.08 | 43.40 | 43.51 | 19,668,510 | -0.31(-0.70%) |
May 01, 2018 | 43.15 | 43.85 | 43.02 | 43.82 | 16,676,690 | +0.50(+1.15%) |
Apr 30, 2018 | 43.82 | 44.23 | 43.32 | 43.32 | 20,451,800 | -0.33(-0.76%) |
Apr 27, 2018 | 43.58 | 44.13 | 43.52 | 43.65 | 14,759,322 | -0.07(-0.15%) |
Apr 26, 2018 | 44.18 | 44.28 | 43.56 | 43.72 | 20,421,106 | -0.56(-1.26%) |
Apr 25, 2018 | 43.72 | 44.59 | 43.29 | 44.28 | 25,163,534 | +0.50(+1.14%) |
Apr 24, 2018 | 44.14 | 44.81 | 43.50 | 43.78 | 27,651,458 | -0.08(-0.19%) |
Apr 23, 2018 | 43.81 | 44.05 | 43.50 | 43.86 | 21,259,688 | +0.04(+0.09%) |
Apr 20, 2018 | 43.29 | 44.03 | 43.20 | 43.82 | 37,364,320 | +0.85(+1.98%) |
Apr 19, 2018 | 42.11 | 43.03 | 42.09 | 42.97 | 28,396,022 | +0.96(+2.28%) |
Apr 18, 2018 | 42.33 | 42.49 | 41.90 | 42.01 | 25,255,666 | -0.15(-0.36%) |
Apr 17, 2018 | 42.48 | 42.65 | 42.09 | 42.16 | 30,595,770 | -0.19(-0.45%) |
Apr 16, 2018 | 42.17 | 42.80 | 41.94 | 42.35 | 38,238,404 | -0.08(-0.18%) |
Apr 13, 2018 | 43.36 | 43.60 | 42.36 | 42.43 | 38,450,648 | -1.51(-3.43%) |
Apr 12, 2018 | 43.48 | 44.41 | 43.38 | 43.93 | 23,939,468 | +0.64(+1.48%) |
Apr 11, 2018 | 43.62 | 43.74 | 43.12 | 43.29 | 17,600,386 | -0.58(-1.31%) |
Apr 10, 2018 | 44.18 | 44.23 | 43.45 | 43.87 | 17,588,400 | +0.31(+0.71%) |
Apr 09, 2018 | 43.77 | 44.46 | 43.48 | 43.56 | 20,428,458 | +0.02(+0.04%) |
Apr 06, 2018 | 43.89 | 44.12 | 43.32 | 43.54 | 27,521,708 | -0.86(-1.93%) |
Apr 05, 2018 | 44.47 | 44.98 | 44.23 | 44.40 | 19,770,734 | +0.29(+0.66%) |
Apr 04, 2018 | 42.63 | 44.22 | 42.53 | 44.11 | 19,134,964 | +0.69(+1.59%) |
Apr 03, 2018 | 43.12 | 43.51 | 42.56 | 43.42 | 19,967,798 | +0.61(+1.42%) |
Apr 02, 2018 | 43.66 | 43.68 | 42.03 | 42.81 | 28,019,198 | -0.88(-2.02%) |
Mar 29, 2018 | 43.69 | 43.69 | 43.69 | 0 | +0.78(+1.81%) | |
Mar 28, 2018 | 42.65 | 43.29 | 42.47 | 42.92 | 27,999,850 | +0.32(+0.74%) |
Mar 27, 2018 | 43.68 | 44.02 | 42.26 | 42.60 | 28,391,540 | -0.99(-2.28%) |
Mar 26, 2018 | 43.31 | 43.81 | 42.95 | 43.59 | 32,048,890 | +1.09(+2.57%) |
Mar 23, 2018 | 43.95 | 44.13 | 42.47 | 42.50 | 37,156,244 | -1.29(-2.95%) |
Mar 22, 2018 | 45.19 | 45.25 | 43.50 | 43.79 | 39,169,072 | -1.88(-4.12%) |
Mar 21, 2018 | 45.87 | 46.34 | 45.47 | 45.68 | 22,783,964 | -0.09(-0.20%) |
Mar 20, 2018 | 46.49 | 46.59 | 45.56 | 45.77 | 32,236,204 | -0.48(-1.05%) |
Mar 19, 2018 | 46.59 | 46.68 | 45.83 | 46.25 | 21,568,078 | -0.35(-0.75%) |
Mar 16, 2018 | 47.51 | 47.66 | 46.58 | 46.60 | 44,496,400 | -0.78(-1.64%) |
Mar 15, 2018 | 47.33 | 47.62 | 46.89 | 47.38 | 15,926,957 | +0.17(+0.35%) |
Mar 14, 2018 | 48.24 | 48.27 | 47.06 | 47.21 | 14,648,920 | -0.78(-1.62%) |
Mar 13, 2018 | 48.68 | 48.70 | 47.87 | 47.99 | 16,564,365 | -0.38(-0.79%) |
Mar 12, 2018 | 48.58 | 48.82 | 48.32 | 48.37 | 14,891,846 | -0.17(-0.36%) |
Mar 09, 2018 | 47.65 | 48.58 | 47.56 | 48.54 | 22,852,698 | +1.26(+2.66%) |
Mar 08, 2018 | 47.31 | 47.54 | 46.88 | 47.29 | 20,009,422 | +0.10(+0.21%) |
Mar 07, 2018 | 46.69 | 47.19 | 29,734,520 | -0.39(-0.82%) | ||
Mar 06, 2018 | 48.11 | 48.24 | 47.22 | 47.58 | 28,731,952 | -0.43(-0.90%) |
Mar 05, 2018 | 47.36 | 48.33 | 47.18 | 48.01 | 24,662,764 | +0.15(+0.31%) |
Mar 02, 2018 | 47.45 | 48.03 | 47.04 | 47.86 | 26,903,592 | +0.08(+0.17%) |