Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 42.48 | 42.55 | 41.81 | 42.01 | 18,082,766 | -0.70(-1.63%) |
May 30, 2018 | 42.48 | 42.89 | 41.97 | 42.70 | 13,776,417 | +0.85(+2.02%) |
May 29, 2018 | 43.72 | 43.84 | 41.48 | 41.86 | 31,744,262 | -2.56(-5.75%) |
May 25, 2018 | 44.41 | 44.41 | 44.41 | 0 | -0.83(-1.83%) | |
May 24, 2018 | 45.35 | 45.48 | 44.55 | 45.24 | 7,921,947 | -0.29(-0.64%) |
May 23, 2018 | 45.65 | 45.75 | 44.93 | 45.54 | 7,793,519 | -0.44(-0.97%) |
May 22, 2018 | 45.63 | 46.42 | 45.62 | 45.98 | 7,077,127 | +0.44(+0.96%) |
May 21, 2018 | 45.60 | 46.03 | 45.44 | 45.54 | 7,043,972 | +0.37(+0.82%) |
May 18, 2018 | 45.71 | 46.02 | 45.13 | 45.18 | 7,999,686 | -0.80(-1.73%) |
May 17, 2018 | 45.99 | 46.21 | 45.53 | 45.97 | 5,462,608 | -0.08(-0.18%) |
May 16, 2018 | 45.70 | 46.22 | 45.66 | 46.06 | 5,392,040 | +0.10(+0.22%) |
May 15, 2018 | 46.11 | 46.43 | 45.66 | 45.96 | 8,979,497 | -0.31(-0.67%) |
May 14, 2018 | 46.37 | 46.62 | 46.17 | 46.27 | 6,941,641 | +0.02(+0.04%) |
May 11, 2018 | 46.16 | 46.53 | 45.98 | 46.25 | 7,236,599 | +0.13(+0.29%) |
May 10, 2018 | 45.44 | 46.25 | 45.13 | 46.11 | 9,797,330 | +0.75(+1.66%) |
May 09, 2018 | 44.92 | 45.45 | 44.54 | 45.36 | 8,491,435 | +0.64(+1.42%) |
May 08, 2018 | 44.04 | 45.04 | 43.89 | 44.72 | 13,819,077 | +0.83(+1.89%) |
May 07, 2018 | 43.27 | 44.10 | 43.17 | 43.89 | 7,852,554 | +0.83(+1.93%) |
May 04, 2018 | 42.50 | 43.37 | 42.33 | 43.06 | 12,375,491 | +0.27(+0.63%) |
May 03, 2018 | 43.04 | 43.10 | 41.80 | 42.80 | 13,651,801 | -0.52(-1.20%) |
May 02, 2018 | 43.40 | 44.03 | 43.14 | 43.32 | 10,658,970 | -0.09(-0.21%) |
May 01, 2018 | 43.06 | 43.46 | 42.75 | 43.41 | 10,143,010 | +0.16(+0.37%) |
Apr 30, 2018 | 43.72 | 43.99 | 43.22 | 43.25 | 9,798,121 | -0.20(-0.46%) |
Apr 27, 2018 | 43.43 | 43.99 | 43.38 | 43.45 | 9,291,148 | -0.08(-0.17%) |
Apr 26, 2018 | 43.37 | 43.86 | 43.08 | 43.53 | 17,591,612 | +0.13(+0.31%) |
Apr 25, 2018 | 44.07 | 44.08 | 43.21 | 43.39 | 15,137,816 | -0.86(-1.94%) |
Apr 24, 2018 | 44.99 | 45.54 | 43.72 | 44.25 | 12,883,599 | -0.48(-1.06%) |
Apr 23, 2018 | 45.49 | 45.52 | 44.47 | 44.73 | 10,222,189 | -0.68(-1.51%) |
Apr 20, 2018 | 45.77 | 46.14 | 45.11 | 45.41 | 12,213,097 | -0.20(-0.44%) |
Apr 19, 2018 | 44.49 | 45.72 | 44.48 | 45.61 | 16,635,720 | +1.20(+2.70%) |
Apr 18, 2018 | 44.95 | 45.86 | 44.13 | 44.41 | 21,013,740 | +0.02(+0.04%) |
Apr 17, 2018 | 45.03 | 45.11 | 44.00 | 44.39 | 17,394,428 | -0.13(-0.30%) |
Apr 16, 2018 | 44.56 | 44.98 | 44.48 | 44.53 | 8,730,876 | +0.35(+0.79%) |
Apr 13, 2018 | 45.64 | 45.76 | 43.98 | 44.18 | 14,828,099 | -0.73(-1.62%) |
Apr 12, 2018 | 44.47 | 45.28 | 44.44 | 44.90 | 11,171,486 | +0.93(+2.10%) |
Apr 11, 2018 | 44.15 | 44.59 | 43.87 | 43.98 | 14,533,290 | -1.17(-2.59%) |
Apr 10, 2018 | 45.13 | 45.48 | 44.66 | 45.14 | 11,137,364 | +0.66(+1.48%) |
Apr 09, 2018 | 44.68 | 45.55 | 44.42 | 44.48 | 9,728,158 | +0.26(+0.58%) |
Apr 06, 2018 | 45.12 | 45.46 | 43.77 | 44.23 | 11,487,476 | -1.52(-3.32%) |
Apr 05, 2018 | 45.20 | 46.19 | 45.15 | 45.74 | 11,745,263 | +0.99(+2.22%) |
Apr 04, 2018 | 43.50 | 44.85 | 43.46 | 44.75 | 8,023,894 | +0.42(+0.94%) |
Apr 03, 2018 | 44.20 | 44.64 | 43.58 | 44.33 | 12,395,618 | +0.38(+0.85%) |
Apr 02, 2018 | 44.88 | 45.04 | 43.31 | 43.96 | 11,166,278 | -1.03(-2.30%) |
Mar 29, 2018 | 44.99 | 44.99 | 44.99 | 0 | +0.88(+1.98%) | |
Mar 28, 2018 | 44.43 | 44.55 | 43.33 | 44.12 | 13,506,674 | -0.20(-0.45%) |
Mar 27, 2018 | 45.47 | 45.78 | 43.88 | 44.32 | 14,855,638 | -0.96(-2.12%) |
Mar 26, 2018 | 44.47 | 45.39 | 43.89 | 45.28 | 14,287,358 | +1.86(+4.28%) |
Mar 23, 2018 | 45.79 | 45.84 | 43.35 | 43.42 | 20,037,576 | -2.14(-4.70%) |
Mar 22, 2018 | 46.95 | 47.25 | 45.45 | 45.56 | 17,868,258 | -2.06(-4.32%) |
Mar 21, 2018 | 47.80 | 48.50 | 47.44 | 47.62 | 10,405,094 | -0.30(-0.63%) |
Mar 20, 2018 | 47.69 | 48.25 | 47.44 | 47.92 | 10,106,066 | +0.43(+0.91%) |
Mar 19, 2018 | 47.86 | 48.09 | 46.85 | 47.49 | 9,735,434 | -0.47(-0.97%) |
Mar 16, 2018 | 47.85 | 48.41 | 47.77 | 47.95 | 10,967,248 | +0.24(+0.51%) |
Mar 15, 2018 | 47.85 | 47.98 | 47.48 | 47.71 | 6,774,433 | +0.19(+0.40%) |
Mar 14, 2018 | 48.71 | 48.71 | 47.36 | 47.52 | 10,055,177 | -0.87(-1.79%) |
Mar 13, 2018 | 49.38 | 49.44 | 48.25 | 48.39 | 7,233,044 | -0.73(-1.49%) |
Mar 12, 2018 | 48.87 | 49.51 | 48.82 | 49.12 | 9,742,051 | +0.20(+0.41%) |
Mar 09, 2018 | 47.81 | 49.02 | 47.74 | 48.92 | 12,635,711 | +1.43(+3.00%) |
Mar 08, 2018 | 47.49 | 47.67 | 46.67 | 47.49 | 8,978,885 | +0.07(+0.14%) |
Mar 07, 2018 | 47.55 | 47.43 | 9,806,649 | +0.27(+0.57%) | ||
Mar 06, 2018 | 46.60 | 47.29 | 46.20 | 47.16 | 11,703,626 | +0.89(+1.93%) |
Mar 05, 2018 | 45.29 | 46.69 | 45.28 | 46.27 | 9,112,773 | +0.63(+1.37%) |
Mar 02, 2018 | 45.14 | 45.75 | 44.62 | 45.64 | 14,576,347 | +0.21(+0.46%) |