Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 40.64 | 41.10 | 40.51 | 40.99 | 5,829,577 | +0.28(+0.68%) |
May 30, 2018 | 41.32 | 41.41 | 40.32 | 40.72 | 6,308,706 | -0.59(-1.43%) |
May 29, 2018 | 40.74 | 41.68 | 40.71 | 41.31 | 9,160,654 | +0.31(+0.76%) |
May 25, 2018 | 40.99 | 40.99 | 40.99 | 0 | +0.99(+2.48%) | |
May 24, 2018 | 41.63 | 41.74 | 39.87 | 40.00 | 11,677,514 | -1.70(-4.09%) |
May 23, 2018 | 41.79 | 42.64 | 41.41 | 41.71 | 6,340,180 | -0.51(-1.21%) |
May 22, 2018 | 41.69 | 42.95 | 41.69 | 42.22 | 7,622,663 | +0.32(+0.77%) |
May 21, 2018 | 44.28 | 44.45 | 41.51 | 41.90 | 12,197,733 | -2.28(-5.17%) |
May 18, 2018 | 43.62 | 44.69 | 43.62 | 44.18 | 6,114,553 | +0.03(+0.07%) |
May 17, 2018 | 44.99 | 45.23 | 43.06 | 44.15 | 27,632,000 | -3.56(-7.46%) |
May 16, 2018 | 47.80 | 48.32 | 47.27 | 47.71 | 9,983,525 | -0.06(-0.13%) |
May 15, 2018 | 47.86 | 48.30 | 46.84 | 47.77 | 5,858,405 | -0.57(-1.19%) |
May 14, 2018 | 48.27 | 48.62 | 47.83 | 48.34 | 5,534,498 | +0.33(+0.69%) |
May 11, 2018 | 48.33 | 48.43 | 47.43 | 48.01 | 3,968,953 | +0.15(+0.31%) |
May 10, 2018 | 46.87 | 48.08 | 46.84 | 47.87 | 5,305,615 | +1.24(+2.67%) |
May 09, 2018 | 46.26 | 46.92 | 46.19 | 46.62 | 3,572,574 | +0.32(+0.69%) |
May 08, 2018 | 45.82 | 46.52 | 45.77 | 46.30 | 3,917,056 | +0.47(+1.02%) |
May 07, 2018 | 45.41 | 46.04 | 45.33 | 45.84 | 3,829,842 | +0.72(+1.59%) |
May 04, 2018 | 44.48 | 45.43 | 43.76 | 45.12 | 5,439,122 | +0.42(+0.95%) |
May 03, 2018 | 45.56 | 45.94 | 44.61 | 44.70 | 6,468,981 | -1.00(-2.18%) |
May 02, 2018 | 46.69 | 46.72 | 45.56 | 45.69 | 4,782,151 | -1.11(-2.37%) |
May 01, 2018 | 46.20 | 47.09 | 46.19 | 46.80 | 2,722,114 | +0.70(+1.51%) |
Apr 30, 2018 | 45.91 | 46.79 | 45.83 | 46.11 | 3,564,272 | +0.56(+1.24%) |
Apr 27, 2018 | 45.42 | 45.91 | 44.69 | 45.54 | 3,550,495 | +0.61(+1.35%) |
Apr 26, 2018 | 45.36 | 45.87 | 44.86 | 44.94 | 4,610,702 | +0.26(+0.59%) |
Apr 25, 2018 | 45.89 | 46.01 | 44.56 | 44.67 | 6,615,374 | -0.90(-1.98%) |
Apr 24, 2018 | 46.99 | 47.07 | 45.17 | 45.57 | 8,607,183 | -1.20(-2.56%) |
Apr 23, 2018 | 47.52 | 48.10 | 46.69 | 46.77 | 4,985,593 | -0.99(-2.07%) |
Apr 20, 2018 | 48.87 | 48.92 | 46.99 | 47.76 | 9,201,746 | -1.59(-3.21%) |
Apr 19, 2018 | 49.45 | 49.57 | 48.38 | 49.35 | 5,078,304 | -0.37(-0.75%) |
Apr 18, 2018 | 49.86 | 50.57 | 49.18 | 49.72 | 4,318,129 | -0.17(-0.35%) |
Apr 17, 2018 | 48.78 | 50.22 | 48.65 | 49.89 | 4,067,016 | +0.99(+2.02%) |
Apr 16, 2018 | 48.72 | 49.43 | 48.21 | 48.91 | 4,038,308 | -0.06(-0.11%) |
Apr 13, 2018 | 49.68 | 49.82 | 48.40 | 48.96 | 4,855,275 | -0.51(-1.02%) |
Apr 12, 2018 | 49.50 | 49.99 | 48.82 | 49.47 | 7,000,942 | -1.06(-2.10%) |
Apr 11, 2018 | 50.35 | 51.48 | 50.22 | 50.53 | 2,823,021 | -0.13(-0.27%) |
Apr 10, 2018 | 51.52 | 51.91 | 49.89 | 50.67 | 5,694,651 | +0.36(+0.71%) |
Apr 09, 2018 | 49.44 | 51.58 | 49.36 | 50.31 | 5,806,257 | +1.39(+2.85%) |
Apr 06, 2018 | 49.18 | 50.16 | 48.51 | 48.92 | 3,521,089 | -0.96(-1.92%) |
Apr 05, 2018 | 49.94 | 50.67 | 49.56 | 49.87 | 4,500,975 | +0.20(+0.40%) |
Apr 04, 2018 | 47.35 | 49.84 | 46.97 | 49.67 | 5,486,988 | +1.03(+2.12%) |
Apr 03, 2018 | 49.90 | 50.23 | 48.25 | 48.64 | 6,805,696 | -0.83(-1.68%) |
Apr 02, 2018 | 50.58 | 51.22 | 48.95 | 49.48 | 3,952,505 | -0.81(-1.62%) |
Mar 29, 2018 | 50.29 | 50.29 | 50.29 | 0 | +1.05(+2.13%) | |
Mar 28, 2018 | 50.68 | 50.68 | 48.53 | 49.24 | 11,842,434 | -1.12(-2.22%) |
Mar 27, 2018 | 53.34 | 53.34 | 50.03 | 50.36 | 10,183,672 | -2.98(-5.59%) |
Mar 26, 2018 | 54.29 | 54.29 | 51.98 | 53.34 | 5,758,580 | +0.31(+0.58%) |
Mar 23, 2018 | 54.14 | 54.51 | 52.97 | 53.03 | 3,890,583 | -1.23(-2.26%) |
Mar 22, 2018 | 55.96 | 56.45 | 53.75 | 54.26 | 7,887,531 | -3.10(-5.40%) |
Mar 21, 2018 | 56.28 | 57.72 | 55.78 | 57.35 | 5,234,559 | +0.93(+1.64%) |
Mar 20, 2018 | 57.03 | 57.40 | 55.82 | 56.43 | 3,715,487 | -0.60(-1.05%) |
Mar 19, 2018 | 57.41 | 58.18 | 55.65 | 57.03 | 7,820,914 | -1.61(-2.75%) |
Mar 16, 2018 | 58.14 | 58.90 | 57.95 | 58.64 | 9,560,523 | +0.24(+0.42%) |
Mar 15, 2018 | 57.01 | 59.01 | 56.85 | 58.39 | 8,513,641 | +2.05(+3.63%) |
Mar 14, 2018 | 56.38 | 57.07 | 56.00 | 56.35 | 5,187,039 | +0.46(+0.82%) |
Mar 13, 2018 | 56.41 | 56.91 | 54.89 | 55.89 | 5,064,510 | -0.48(-0.85%) |
Mar 12, 2018 | 56.06 | 56.99 | 55.95 | 56.37 | 4,536,525 | +0.32(+0.56%) |
Mar 09, 2018 | 56.40 | 57.18 | 55.83 | 56.05 | 5,766,090 | -0.16(-0.29%) |
Mar 08, 2018 | 55.40 | 56.35 | 55.09 | 56.22 | 9,650,903 | +1.28(+2.33%) |
Mar 07, 2018 | 53.29 | 55.11 | 53.21 | 54.94 | 5,225,131 | +1.01(+1.87%) |
Mar 06, 2018 | 53.52 | 54.07 | 53.28 | 53.93 | 5,121,966 | +1.06(+2.01%) |
Mar 05, 2018 | 51.83 | 53.12 | 51.83 | 52.87 | 6,238,414 | +1.09(+2.10%) |
Mar 02, 2018 | 50.79 | 51.96 | 50.05 | 51.78 | 8,162,469 | +0.39(+0.75%) |