Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 41.71 | 41.78 | 41.06 | 41.25 | 18,414,028 | -0.68(-1.63%) |
May 30, 2018 | 41.71 | 42.12 | 41.21 | 41.94 | 14,028,790 | +0.83(+2.02%) |
May 29, 2018 | 42.93 | 43.05 | 40.74 | 41.11 | 32,325,792 | -2.51(-5.75%) |
May 25, 2018 | 43.61 | 43.61 | 43.61 | 0 | -0.81(-1.83%) | |
May 24, 2018 | 44.54 | 44.66 | 43.75 | 44.43 | 8,067,071 | -0.29(-0.64%) |
May 23, 2018 | 44.82 | 44.93 | 44.12 | 44.72 | 7,936,290 | -0.44(-0.97%) |
May 22, 2018 | 44.81 | 45.58 | 44.80 | 45.15 | 7,206,774 | +0.43(+0.96%) |
May 21, 2018 | 44.78 | 45.20 | 44.63 | 44.73 | 7,173,012 | +0.36(+0.82%) |
May 18, 2018 | 44.89 | 45.19 | 44.32 | 44.36 | 8,146,234 | -0.78(-1.73%) |
May 17, 2018 | 45.16 | 45.38 | 44.71 | 45.15 | 5,562,679 | -0.08(-0.18%) |
May 16, 2018 | 44.87 | 45.39 | 44.84 | 45.23 | 5,490,818 | +0.10(+0.22%) |
May 15, 2018 | 45.28 | 45.60 | 44.84 | 45.13 | 9,143,994 | -0.30(-0.67%) |
May 14, 2018 | 45.54 | 45.78 | 45.34 | 45.43 | 7,068,806 | +0.02(+0.04%) |
May 11, 2018 | 45.33 | 45.70 | 45.15 | 45.42 | 7,369,168 | +0.13(+0.29%) |
May 10, 2018 | 44.62 | 45.42 | 44.31 | 45.28 | 9,976,809 | +0.74(+1.66%) |
May 09, 2018 | 44.12 | 44.63 | 43.74 | 44.54 | 8,646,991 | +0.63(+1.42%) |
May 08, 2018 | 43.24 | 44.23 | 43.10 | 43.92 | 14,072,231 | +0.81(+1.89%) |
May 07, 2018 | 42.49 | 43.30 | 42.40 | 43.10 | 7,996,406 | +0.81(+1.93%) |
May 04, 2018 | 41.73 | 42.59 | 41.57 | 42.29 | 12,602,200 | +0.26(+0.63%) |
May 03, 2018 | 42.27 | 42.32 | 41.04 | 42.03 | 13,901,891 | -0.51(-1.20%) |
May 02, 2018 | 42.62 | 43.23 | 42.37 | 42.54 | 10,854,234 | -0.09(-0.21%) |
May 01, 2018 | 42.28 | 42.68 | 41.99 | 42.63 | 10,328,822 | +0.16(+0.37%) |
Apr 30, 2018 | 42.93 | 43.20 | 42.44 | 42.47 | 9,977,615 | -0.20(-0.46%) |
Apr 27, 2018 | 42.65 | 43.20 | 42.60 | 42.67 | 9,461,355 | -0.07(-0.17%) |
Apr 26, 2018 | 42.59 | 43.07 | 42.31 | 42.74 | 17,913,878 | +0.13(+0.31%) |
Apr 25, 2018 | 43.27 | 43.29 | 42.43 | 42.61 | 15,415,130 | -0.84(-1.94%) |
Apr 24, 2018 | 44.18 | 44.72 | 42.94 | 43.45 | 13,119,617 | -0.47(-1.06%) |
Apr 23, 2018 | 44.67 | 44.70 | 43.67 | 43.92 | 10,409,453 | -0.67(-1.51%) |
Apr 20, 2018 | 44.95 | 45.31 | 44.30 | 44.59 | 12,436,832 | -0.20(-0.44%) |
Apr 19, 2018 | 43.69 | 44.90 | 43.68 | 44.79 | 16,940,474 | +1.18(+2.70%) |
Apr 18, 2018 | 44.14 | 45.04 | 43.34 | 43.61 | 21,398,698 | +0.02(+0.04%) |
Apr 17, 2018 | 44.22 | 44.30 | 43.21 | 43.59 | 17,713,080 | -0.13(-0.30%) |
Apr 16, 2018 | 43.76 | 44.18 | 43.68 | 43.73 | 8,890,819 | +0.34(+0.79%) |
Apr 13, 2018 | 44.82 | 44.94 | 43.19 | 43.38 | 15,099,739 | -0.71(-1.62%) |
Apr 12, 2018 | 43.67 | 44.46 | 43.64 | 44.09 | 11,376,140 | +0.91(+2.10%) |
Apr 11, 2018 | 43.36 | 43.79 | 43.08 | 43.18 | 14,799,529 | -1.15(-2.59%) |
Apr 10, 2018 | 44.31 | 44.66 | 43.86 | 44.33 | 11,341,392 | +0.65(+1.48%) |
Apr 09, 2018 | 43.88 | 44.73 | 43.62 | 43.68 | 9,906,371 | +0.25(+0.58%) |
Apr 06, 2018 | 44.31 | 44.64 | 42.98 | 43.43 | 11,697,918 | -1.49(-3.32%) |
Apr 05, 2018 | 44.39 | 45.35 | 44.34 | 44.92 | 11,960,428 | +0.97(+2.22%) |
Apr 04, 2018 | 42.72 | 44.04 | 42.68 | 43.95 | 8,170,886 | +0.41(+0.94%) |
Apr 03, 2018 | 43.41 | 43.84 | 42.79 | 43.54 | 12,622,696 | +0.37(+0.85%) |
Apr 02, 2018 | 44.08 | 44.23 | 42.53 | 43.17 | 11,370,836 | -1.02(-2.30%) |
Mar 29, 2018 | 44.18 | 44.18 | 44.18 | 0 | +0.86(+1.98%) | |
Mar 28, 2018 | 43.63 | 43.75 | 42.55 | 43.32 | 13,754,106 | -0.20(-0.45%) |
Mar 27, 2018 | 44.65 | 44.95 | 43.09 | 43.52 | 15,127,783 | -0.94(-2.12%) |
Mar 26, 2018 | 43.67 | 44.57 | 43.10 | 44.46 | 14,549,092 | +1.83(+4.28%) |
Mar 23, 2018 | 44.96 | 45.02 | 42.57 | 42.64 | 20,404,650 | -2.10(-4.70%) |
Mar 22, 2018 | 46.11 | 46.40 | 44.63 | 44.74 | 18,195,590 | -2.02(-4.32%) |
Mar 21, 2018 | 46.94 | 47.63 | 46.58 | 46.76 | 10,595,708 | -0.29(-0.63%) |
Mar 20, 2018 | 46.83 | 47.39 | 46.58 | 47.06 | 10,291,201 | +0.43(+0.91%) |
Mar 19, 2018 | 47.00 | 47.22 | 46.01 | 46.63 | 9,913,780 | -0.46(-0.97%) |
Mar 16, 2018 | 46.99 | 47.54 | 46.91 | 47.09 | 11,168,160 | +0.24(+0.51%) |
Mar 15, 2018 | 46.99 | 47.12 | 46.62 | 46.85 | 6,898,536 | +0.19(+0.40%) |
Mar 14, 2018 | 47.84 | 47.84 | 46.51 | 46.66 | 10,239,381 | -0.85(-1.79%) |
Mar 13, 2018 | 48.49 | 48.55 | 47.39 | 47.52 | 7,365,548 | -0.72(-1.49%) |
Mar 12, 2018 | 47.99 | 48.62 | 47.94 | 48.24 | 9,920,519 | +0.20(+0.41%) |
Mar 09, 2018 | 46.95 | 48.14 | 46.88 | 48.04 | 12,867,188 | +1.40(+3.00%) |
Mar 08, 2018 | 46.63 | 46.81 | 45.83 | 46.64 | 9,143,372 | +0.07(+0.14%) |
Mar 07, 2018 | 46.70 | 46.57 | 9,986,300 | +0.26(+0.57%) | ||
Mar 06, 2018 | 45.76 | 46.44 | 45.37 | 46.31 | 11,918,028 | +0.88(+1.93%) |
Mar 05, 2018 | 44.48 | 45.85 | 44.46 | 45.44 | 9,279,712 | +0.61(+1.37%) |
Mar 02, 2018 | 44.33 | 44.93 | 43.82 | 44.82 | 14,843,375 | +0.20(+0.46%) |