Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2018 | 44.63 | 44.63 | 44.63 | 44 | -0.69(-1.51%) | |
May 25, 2018 | 45.32 | 45.32 | 45.32 | 60 | -0.77(-1.67%) | |
May 23, 2018 | 46.09 | 46.09 | 46.09 | 81 | -1.42(-2.99%) | |
May 17, 2018 | 47.51 | 47.51 | 47.51 | 282 | +1.60(+3.49%) | |
May 08, 2018 | 45.91 | 45.91 | 45.91 | 57 | +1.23(+2.75%) | |
May 07, 2018 | 45.29 | 45.29 | 44.68 | 44.68 | 865 | +0.09(+0.20%) |
May 04, 2018 | 44.59 | 44.59 | 44.59 | 44.59 | 408 | +0.55(+1.25%) |
May 03, 2018 | 44.04 | 44.04 | 44.04 | 44.04 | 229 | +0.10(+0.23%) |
May 02, 2018 | 44.08 | 44.08 | 43.90 | 43.94 | 1,799 | +0.67(+1.55%) |
May 01, 2018 | 43.98 | 43.98 | 43.25 | 43.27 | 830 | -1.49(-3.33%) |
Apr 27, 2018 | 44.76 | 44.76 | 44.76 | 116 | -0.60(-1.32%) | |
Apr 24, 2018 | 45.36 | 45.36 | 45.36 | 224 | -0.02(-0.04%) | |
Apr 20, 2018 | 45.38 | 45.38 | 45.38 | 201 | +0.33(+0.73%) | |
Apr 19, 2018 | 45.05 | 45.05 | 45.05 | 45.05 | 209 | +0.11(+0.24%) |
Apr 17, 2018 | 44.94 | 44.94 | 44.94 | 182 | +0.51(+1.15%) | |
Apr 16, 2018 | 44.43 | 44.43 | 44.43 | 44.43 | 112 | -0.51(-1.13%) |
Apr 13, 2018 | 44.97 | 44.97 | 44.92 | 44.94 | 1,165 | +0.37(+0.83%) |
Apr 12, 2018 | 44.57 | 44.57 | 44.57 | 44.57 | 350 | -1.36(-2.96%) |
Apr 09, 2018 | 45.93 | 45.93 | 45.93 | 87 | +1.16(+2.58%) | |
Apr 06, 2018 | 44.55 | 44.77 | 44.52 | 44.77 | 850 | +0.95(+2.16%) |
Apr 04, 2018 | 43.83 | 43.83 | 43.83 | 304 | -0.17(-0.39%) | |
Apr 03, 2018 | 44.30 | 44.61 | 43.84 | 44.00 | 1,304 | +0.45(+1.03%) |
Apr 02, 2018 | 43.55 | 43.55 | 43.55 | 43.55 | 814 | -0.70(-1.58%) |
Mar 29, 2018 | 44.25 | 44.25 | 44.25 | 0 | -0.31(-0.70%) | |
Mar 28, 2018 | 44.40 | 44.79 | 44.01 | 44.56 | 1,923 | +0.41(+0.93%) |
Mar 27, 2018 | 44.34 | 44.55 | 44.15 | 44.15 | 9,586 | +0.89(+2.06%) |
Mar 23, 2018 | 43.26 | 43.26 | 43.26 | 188 | -0.61(-1.39%) | |
Mar 22, 2018 | 43.95 | 44.53 | 43.87 | 43.87 | 1,111 | -0.91(-2.03%) |
Mar 21, 2018 | 44.55 | 44.94 | 44.31 | 44.78 | 3,478 | -0.06(-0.14%) |
Mar 20, 2018 | 44.40 | 44.84 | 44.40 | 44.84 | 1,916 | +0.38(+0.84%) |
Mar 19, 2018 | 44.42 | 44.80 | 44.42 | 44.47 | 871 | -0.20(-0.44%) |
Mar 16, 2018 | 43.96 | 44.70 | 43.96 | 44.66 | 555 | -0.02(-0.06%) |
Mar 15, 2018 | 44.83 | 45.10 | 44.69 | 44.69 | 1,517 | -0.20(-0.45%) |
Mar 14, 2018 | 45.00 | 45.00 | 44.87 | 44.89 | 2,004 | -0.12(-0.27%) |
Mar 13, 2018 | 46.35 | 46.35 | 45.01 | 45.01 | 4,259 | -1.12(-2.43%) |
Mar 12, 2018 | 46.13 | 46.13 | 46.13 | 46.13 | 249 | +0.79(+1.74%) |
Mar 08, 2018 | 45.34 | 45.34 | 45.34 | 63 | -0.24(-0.53%) | |
Mar 07, 2018 | 45.99 | 45.99 | 45.58 | 45.58 | 2,566 | -1.00(-2.15%) |
Mar 06, 2018 | 46.58 | 46.58 | 46.58 | 46.58 | 998 | +0.00(+0.00%) |
Mar 05, 2018 | 46.58 | 46.58 | 46.58 | 46.58 | 295 | -0.30(-0.64%) |
Mar 02, 2018 | 46.88 | 46.88 | 46.88 | 46.88 | 425 | -0.27(-0.56%) |
Mar 01, 2018 | 47.56 | 47.56 | 47.15 | 47.15 | 655 | -1.56(-3.21%) |
Feb 28, 2018 | 48.98 | 48.98 | 48.71 | 48.71 | 462 | -0.44(-0.90%) |
Feb 27, 2018 | 49.15 | 49.15 | 49.15 | 49.15 | 268 | -0.15(-0.30%) |
Feb 21, 2018 | 49.30 | 49.30 | 49.30 | 10 | -0.29(-0.58%) | |
Feb 20, 2018 | 49.59 | 49.59 | 49.59 | 49.59 | 221 | -0.36(-0.72%) |
Feb 16, 2018 | 49.95 | 49.95 | 49.95 | 0 | +2.09(+4.37%) | |
Feb 15, 2018 | 47.86 | 47.86 | 47.86 | 47.86 | 1,082 | +0.01(+0.02%) |
Feb 14, 2018 | 47.72 | 47.85 | 47.70 | 47.85 | 759 | -0.37(-0.77%) |
Feb 13, 2018 | 47.95 | 48.22 | 47.90 | 48.22 | 1,014 | -0.17(-0.35%) |
Feb 12, 2018 | 48.39 | 48.39 | 48.39 | 48.39 | 436 | +0.02(+0.05%) |
Feb 09, 2018 | 48.37 | 48.37 | 48.37 | 48.37 | 316 | +0.21(+0.43%) |
Feb 08, 2018 | 48.80 | 48.80 | 48.16 | 48.16 | 646 | -1.95(-3.89%) |
Feb 06, 2018 | 50.11 | 50.11 | 50.11 | 55 | -1.83(-3.52%) | |
Feb 05, 2018 | 55.68 | 51.94 | 51.94 | 1,043 | -3.74(-6.72%) | |
Feb 02, 2018 | 56.00 | 56.00 | 55.68 | 55.68 | 327 | -0.82(-1.45%) |
Feb 01, 2018 | 56.52 | 56.77 | 56.50 | 56.50 | 400 | +0.46(+0.82%) |
Jan 31, 2018 | 56.02 | 56.37 | 56.02 | 56.04 | 422 | -1.92(-3.31%) |
Jan 29, 2018 | 57.96 | 57.96 | 57.96 | 76 | -0.90(-1.53%) | |
Jan 25, 2018 | 58.86 | 58.86 | 58.86 | 4 | +0.32(+0.55%) | |
Jan 24, 2018 | 58.76 | 58.78 | 58.54 | 58.54 | 832 | +0.25(+0.43%) |
Jan 23, 2018 | 58.29 | 58.29 | 58.29 | 58.29 | 167 | +1.51(+2.66%) |
Jan 17, 2018 | 56.78 | 56.78 | 56.78 | 11 | +1.32(+2.38%) | |
Jan 16, 2018 | 55.46 | 55.46 | 55.46 | 55.46 | 585 | -0.56(-1.00%) |
Jan 05, 2018 | 56.02 | 56.02 | 56.02 | 0 | +0.94(+1.71%) | |
Jan 04, 2018 | 55.08 | 55.08 | 55.08 | 55.08 | 4,059 | +0.75(+1.38%) |
Jan 03, 2018 | 54.33 | 54.33 | 54.33 | 54.33 | 216 | +0.36(+0.67%) |
Dec 29, 2017 | 53.97 | 53.97 | 53.97 | 104 | +0.73(+1.37%) | |
Dec 26, 2017 | 53.24 | 53.24 | 53.24 | 20 | +0.88(+1.68%) | |
Dec 21, 2017 | 52.36 | 52.36 | 52.36 | 67 | -0.05(-0.10%) | |
Dec 20, 2017 | 52.41 | 52.41 | 52.41 | 52.41 | 494 | -0.27(-0.51%) |
Dec 19, 2017 | 52.68 | 52.68 | 52.68 | 52.68 | 225 | -0.59(-1.11%) |
Dec 15, 2017 | 53.27 | 53.27 | 53.27 | 112 | -0.36(-0.67%) | |
Dec 14, 2017 | 53.63 | 53.63 | 53.63 | 53.63 | 600 | +0.24(+0.45%) |
Dec 13, 2017 | 53.39 | 53.39 | 53.39 | 53.39 | 301 | -0.06(-0.11%) |
Dec 12, 2017 | 53.32 | 53.45 | 53.32 | 53.45 | 451 | +1.68(+3.25%) |
Dec 04, 2017 | 51.77 | 51.77 | 51.77 | 0 | -1.04(-1.97%) | |
Dec 01, 2017 | 52.35 | 52.81 | 52.35 | 52.81 | 511 | +1.07(+2.07%) |
Nov 22, 2017 | 51.74 | 51.74 | 51.74 | 0 | +0.12(+0.22%) | |
Nov 21, 2017 | 51.62 | 51.62 | 51.62 | 51.62 | 208 | +0.41(+0.81%) |
Nov 20, 2017 | 51.19 | 51.21 | 51.19 | 51.21 | 375 | -0.39(-0.76%) |
Nov 17, 2017 | 51.41 | 51.60 | 51.41 | 51.60 | 438 | +0.46(+0.90%) |
Nov 16, 2017 | 51.18 | 51.18 | 50.98 | 51.14 | 724 | +0.48(+0.95%) |
Nov 15, 2017 | 50.66 | 50.66 | 50.66 | 50.66 | 262 | -0.60(-1.17%) |
Nov 14, 2017 | 51.27 | 51.29 | 51.26 | 51.26 | 925 | -1.23(-2.34%) |
Nov 09, 2017 | 52.49 | 52.49 | 52.49 | 0 | -3.78(-6.72%) | |
Nov 03, 2017 | 56.27 | 56.27 | 56.27 | 0 | +0.69(+1.24%) | |
Nov 02, 2017 | 55.45 | 55.60 | 55.45 | 55.58 | 507 | +0.68(+1.24%) |
Oct 31, 2017 | 54.90 | 54.90 | 54.90 | 0 | +0.05(+0.09%) | |
Oct 30, 2017 | 54.88 | 54.88 | 54.85 | 54.85 | 300 | +0.10(+0.18%) |
Oct 27, 2017 | 54.56 | 54.75 | 54.56 | 54.75 | 1,264 | +0.90(+1.67%) |
Oct 25, 2017 | 53.85 | 53.85 | 53.85 | 0 | -0.59(-1.08%) | |
Oct 18, 2017 | 54.44 | 54.44 | 54.44 | 0 | -0.18(-0.33%) | |
Oct 16, 2017 | 54.62 | 54.62 | 54.62 | 0 | +0.96(+1.79%) | |
Oct 12, 2017 | 53.66 | 53.66 | 53.66 | 11 | +0.01(+0.02%) | |
Oct 04, 2017 | 53.65 | 53.65 | 53.65 | 65 | +0.89(+1.69%) | |
Oct 03, 2017 | 52.85 | 52.85 | 52.76 | 52.76 | 934 | -0.59(-1.11%) |
Oct 02, 2017 | 53.39 | 53.39 | 53.35 | 53.35 | 378 | -0.51(-0.95%) |
Sep 28, 2017 | 53.86 | 53.86 | 53.86 | 118 | +0.54(+1.01%) | |
Sep 27, 2017 | 52.82 | 53.32 | 52.82 | 53.32 | 220 | -0.43(-0.80%) |
Sep 26, 2017 | 53.75 | 53.75 | 53.75 | 53.75 | 2,727 | -0.11(-0.20%) |
Sep 25, 2017 | 53.84 | 53.86 | 53.84 | 53.86 | 253 | +0.72(+1.35%) |
Sep 22, 2017 | 53.48 | 53.48 | 53.14 | 53.14 | 270 | -1.15(-2.12%) |
Sep 20, 2017 | 54.29 | 54.29 | 54.29 | 159 | +0.04(+0.07%) | |
Sep 14, 2017 | 54.25 | 54.25 | 54.25 | 58 | +0.25(+0.46%) | |
Sep 11, 2017 | 54.00 | 54.00 | 54.00 | 30 | +0.78(+1.47%) | |
Aug 22, 2017 | 53.22 | 53.22 | 53.22 | 16 | -0.36(-0.67%) | |
Aug 21, 2017 | 53.59 | 53.88 | 53.58 | 53.58 | 567 | +2.51(+4.91%) |
Aug 18, 2017 | 51.36 | 51.36 | 51.02 | 51.07 | 1,197 | -0.12(-0.23%) |
Aug 17, 2017 | 51.26 | 51.26 | 51.19 | 51.19 | 753 | -0.06(-0.12%) |
Aug 16, 2017 | 51.10 | 51.26 | 51.10 | 51.25 | 1,419 | +0.05(+0.10%) |
Aug 15, 2017 | 51.18 | 51.20 | 51.18 | 51.20 | 1,376 | -0.57(-1.10%) |
Aug 14, 2017 | 52.00 | 52.00 | 51.61 | 51.77 | 1,464 | -1.39(-2.61%) |
Aug 11, 2017 | 53.36 | 53.36 | 53.16 | 53.16 | 701 | +0.19(+0.36%) |
Aug 10, 2017 | 53.06 | 53.06 | 52.97 | 52.97 | 581 | -0.03(-0.06%) |
Aug 08, 2017 | 53.00 | 53.00 | 53.00 | 80 | -0.93(-1.72%) | |
Aug 07, 2017 | 53.81 | 53.93 | 53.81 | 53.93 | 1,069 | +1.70(+3.25%) |
Aug 04, 2017 | 51.99 | 52.23 | 51.99 | 52.23 | 633 | +0.09(+0.18%) |
Aug 02, 2017 | 52.14 | 52.14 | 52.14 | 105 | +0.58(+1.12%) | |
Jul 31, 2017 | 51.56 | 51.56 | 51.56 | 163 | +0.41(+0.80%) | |
Jul 28, 2017 | 51.15 | 51.15 | 51.15 | 51.15 | 212 | +0.28(+0.54%) |
Jul 26, 2017 | 50.88 | 50.88 | 50.88 | 232 | -0.18(-0.36%) | |
Jul 25, 2017 | 51.15 | 51.15 | 51.06 | 51.06 | 415 | -0.79(-1.53%) |
Jul 24, 2017 | 51.85 | 51.85 | 51.85 | 51.85 | 255 | -0.23(-0.44%) |
Jul 21, 2017 | 51.78 | 52.08 | 51.78 | 52.08 | 837 | -0.29(-0.55%) |
Jul 20, 2017 | 52.37 | 52.37 | 52.37 | 52.37 | 624 | +0.19(+0.36%) |
Jul 19, 2017 | 52.07 | 52.18 | 52.07 | 52.18 | 1,460 | +0.25(+0.48%) |
Jul 18, 2017 | 51.93 | 51.93 | 51.93 | 51.93 | 255 | +0.39(+0.76%) |
Jul 14, 2017 | 51.54 | 51.54 | 51.54 | 221 | +0.40(+0.78%) | |
Jul 13, 2017 | 51.05 | 51.15 | 51.02 | 51.14 | 1,390 | +0.42(+0.83%) |
Jul 12, 2017 | 51.04 | 51.04 | 50.67 | 50.72 | 6,539 | +0.61(+1.22%) |
Jul 11, 2017 | 50.11 | 50.11 | 50.11 | 50.11 | 567 | +0.83(+1.67%) |
Jul 10, 2017 | 49.32 | 49.32 | 49.28 | 49.28 | 2,972 | +0.43(+0.89%) |
Jul 07, 2017 | 48.80 | 48.85 | 48.79 | 48.85 | 972 | +0.23(+0.47%) |
Jul 06, 2017 | 48.66 | 48.66 | 48.59 | 48.62 | 1,755 | -0.34(-0.69%) |
Jul 05, 2017 | 48.96 | 48.96 | 48.96 | 48.96 | 714 | +0.12(+0.25%) |
Jul 03, 2017 | 48.84 | 48.84 | 48.84 | 48.84 | 340 | -1.28(-2.55%) |
Jun 30, 2017 | 50.16 | 50.16 | 50.01 | 50.12 | 700 | -0.06(-0.13%) |
Jun 29, 2017 | 50.40 | 50.40 | 50.18 | 50.18 | 768 | -0.70(-1.37%) |
Jun 28, 2017 | 50.71 | 50.88 | 50.71 | 50.88 | 3,493 | +0.66(+1.31%) |
Jun 27, 2017 | 50.20 | 50.22 | 50.09 | 50.22 | 1,802 | +0.14(+0.28%) |
Jun 26, 2017 | 50.31 | 50.31 | 50.08 | 50.08 | 713 | -0.10(-0.20%) |
Jun 23, 2017 | 50.20 | 50.20 | 50.18 | 50.18 | 994 | -0.01(-0.02%) |
Jun 22, 2017 | 49.44 | 50.19 | 49.44 | 50.19 | 1,571 | +0.04(+0.08%) |
Jun 21, 2017 | 50.24 | 50.24 | 50.15 | 50.15 | 2,545 | +0.39(+0.78%) |
Jun 20, 2017 | 49.66 | 49.76 | 49.66 | 49.76 | 3,783 | +0.20(+0.40%) |
Jun 19, 2017 | 49.56 | 49.56 | 49.56 | 49.56 | 442 | +0.37(+0.75%) |
Jun 16, 2017 | 49.08 | 49.19 | 49.08 | 49.19 | 913 | +0.68(+1.40%) |
Jun 15, 2017 | 48.40 | 48.51 | 48.40 | 48.51 | 711 | -0.96(-1.94%) |
Jun 14, 2017 | 49.71 | 49.71 | 49.47 | 49.47 | 1,232 | +0.86(+1.77%) |
Jun 12, 2017 | 48.61 | 48.61 | 48.61 | 407 | +0.33(+0.68%) | |
Jun 09, 2017 | 48.18 | 48.28 | 48.18 | 48.28 | 552 | +0.14(+0.29%) |
Jun 08, 2017 | 48.08 | 48.14 | 47.97 | 48.14 | 6,864 | +0.07(+0.15%) |
Jun 07, 2017 | 48.16 | 48.16 | 48.07 | 48.07 | 944 | -0.83(-1.70%) |
Jun 06, 2017 | 48.90 | 49.09 | 48.89 | 48.90 | 1,503 | -0.55(-1.11%) |
Jun 05, 2017 | 49.46 | 49.46 | 49.45 | 49.45 | 3,995 | -0.72(-1.43%) |
Jun 02, 2017 | 50.17 | 50.17 | 50.17 | 50.17 | 705 | +0.64(+1.30%) |