Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 44.12 | 44.80 | 44.02 | 44.18 | 5,713,369 | -0.06(-0.13%) |
May 30, 2018 | 43.85 | 44.96 | 43.24 | 44.24 | 6,956,438 | +1.03(+2.39%) |
May 29, 2018 | 43.04 | 43.55 | 42.81 | 43.21 | 4,179,087 | -0.26(-0.61%) |
May 25, 2018 | 43.47 | 43.47 | 43.47 | 0 | +0.44(+1.01%) | |
May 24, 2018 | 42.64 | 43.09 | 42.40 | 43.04 | 3,011,315 | +0.35(+0.82%) |
May 23, 2018 | 42.30 | 42.71 | 42.07 | 42.69 | 3,444,548 | -0.11(-0.27%) |
May 22, 2018 | 42.45 | 43.10 | 42.38 | 42.80 | 3,754,611 | +0.24(+0.55%) |
May 21, 2018 | 42.61 | 42.94 | 42.19 | 42.56 | 2,876,072 | +0.46(+1.09%) |
May 18, 2018 | 41.97 | 42.45 | 41.71 | 42.11 | 3,162,514 | -0.09(-0.22%) |
May 17, 2018 | 42.13 | 42.48 | 41.87 | 42.20 | 3,616,068 | -0.06(-0.15%) |
May 16, 2018 | 42.07 | 42.47 | 42.06 | 42.26 | 3,253,935 | +0.07(+0.16%) |
May 15, 2018 | 42.80 | 42.81 | 41.74 | 42.19 | 6,619,411 | -0.05(-0.11%) |
May 14, 2018 | 42.53 | 42.80 | 42.12 | 42.24 | 3,670,667 | +0.23(+0.55%) |
May 11, 2018 | 42.26 | 42.58 | 41.81 | 42.01 | 3,187,913 | -0.09(-0.23%) |
May 10, 2018 | 41.41 | 42.14 | 41.41 | 42.10 | 3,914,934 | +0.59(+1.42%) |
May 09, 2018 | 41.13 | 41.54 | 40.27 | 41.52 | 6,054,660 | +0.55(+1.33%) |
May 08, 2018 | 40.63 | 41.11 | 39.10 | 40.97 | 9,932,003 | +0.86(+2.15%) |
May 07, 2018 | 40.00 | 40.54 | 39.61 | 40.11 | 8,114,681 | +0.56(+1.41%) |
May 04, 2018 | 38.63 | 39.66 | 38.63 | 39.55 | 4,843,038 | +0.63(+1.63%) |
May 03, 2018 | 37.96 | 39.01 | 37.35 | 38.92 | 6,993,134 | +0.60(+1.57%) |
May 02, 2018 | 38.49 | 38.70 | 37.98 | 38.32 | 5,142,185 | -0.11(-0.28%) |
May 01, 2018 | 37.60 | 38.47 | 37.51 | 38.43 | 3,735,417 | +0.61(+1.63%) |
Apr 30, 2018 | 38.30 | 38.56 | 37.70 | 37.81 | 3,963,636 | -0.45(-1.18%) |
Apr 27, 2018 | 38.68 | 38.89 | 37.75 | 38.26 | 3,445,169 | -0.11(-0.28%) |
Apr 26, 2018 | 37.92 | 38.58 | 37.66 | 38.37 | 5,477,061 | +0.87(+2.31%) |
Apr 25, 2018 | 37.36 | 38.00 | 36.86 | 37.50 | 5,986,706 | +0.24(+0.65%) |
Apr 24, 2018 | 38.57 | 38.65 | 36.73 | 37.26 | 9,604,656 | -0.89(-2.32%) |
Apr 23, 2018 | 38.79 | 39.14 | 38.11 | 38.15 | 7,334,192 | -0.58(-1.49%) |
Apr 20, 2018 | 39.09 | 39.59 | 38.17 | 38.72 | 7,945,823 | +0.24(+0.63%) |
Apr 19, 2018 | 39.00 | 39.19 | 38.18 | 38.48 | 7,070,283 | -1.29(-3.25%) |
Apr 18, 2018 | 40.07 | 40.34 | 39.55 | 39.77 | 4,971,464 | -0.48(-1.20%) |
Apr 17, 2018 | 39.25 | 40.50 | 39.21 | 40.26 | 6,582,918 | +1.28(+3.29%) |
Apr 16, 2018 | 39.86 | 39.86 | 38.85 | 38.97 | 8,395,386 | -0.50(-1.26%) |
Apr 13, 2018 | 40.48 | 40.53 | 39.32 | 39.47 | 5,424,684 | -0.78(-1.94%) |
Apr 12, 2018 | 40.30 | 40.64 | 40.02 | 40.25 | 6,752,957 | +0.25(+0.63%) |
Apr 11, 2018 | 39.60 | 40.68 | 39.53 | 40.00 | 4,669,908 | -0.10(-0.26%) |
Apr 10, 2018 | 39.80 | 40.33 | 39.30 | 40.10 | 5,069,449 | +1.14(+2.94%) |
Apr 09, 2018 | 39.38 | 40.24 | 38.92 | 38.96 | 8,196,583 | -0.03(-0.08%) |
Apr 06, 2018 | 39.95 | 40.54 | 38.81 | 38.99 | 5,446,821 | -1.51(-3.74%) |
Apr 05, 2018 | 40.96 | 41.09 | 39.97 | 40.50 | 4,407,424 | -0.25(-0.62%) |
Apr 04, 2018 | 39.39 | 40.86 | 39.28 | 40.76 | 4,680,858 | +0.52(+1.29%) |
Apr 03, 2018 | 39.95 | 40.31 | 39.48 | 40.24 | 5,307,270 | +0.63(+1.60%) |
Apr 02, 2018 | 41.12 | 41.35 | 39.42 | 39.60 | 9,660,259 | -1.69(-4.08%) |
Mar 29, 2018 | 41.29 | 41.29 | 41.29 | 0 | +0.09(+0.22%) | |
Mar 28, 2018 | 42.52 | 42.66 | 41.10 | 41.20 | 8,132,530 | -1.46(-3.43%) |
Mar 27, 2018 | 44.59 | 44.78 | 42.36 | 42.66 | 6,194,869 | -1.62(-3.66%) |
Mar 26, 2018 | 43.38 | 44.33 | 42.76 | 44.29 | 3,778,631 | +1.80(+4.23%) |
Mar 23, 2018 | 43.70 | 43.84 | 42.49 | 42.49 | 7,955,138 | -1.15(-2.63%) |
Mar 22, 2018 | 44.13 | 44.67 | 43.61 | 43.64 | 4,858,889 | -1.20(-2.68%) |
Mar 21, 2018 | 44.32 | 45.32 | 44.31 | 44.84 | 5,563,985 | +0.30(+0.68%) |
Mar 20, 2018 | 43.99 | 44.70 | 43.84 | 44.54 | 4,994,427 | +0.71(+1.62%) |
Mar 19, 2018 | 43.95 | 44.05 | 42.89 | 43.83 | 5,860,331 | -0.55(-1.23%) |
Mar 16, 2018 | 44.11 | 44.65 | 43.95 | 44.37 | 5,901,614 | +0.29(+0.67%) |
Mar 15, 2018 | 44.04 | 44.21 | 43.78 | 44.08 | 3,757,943 | +0.13(+0.29%) |
Mar 14, 2018 | 44.53 | 44.61 | 43.73 | 43.95 | 5,189,769 | -0.35(-0.80%) |
Mar 13, 2018 | 45.64 | 45.86 | 44.06 | 44.31 | 8,121,113 | -1.00(-2.20%) |
Mar 12, 2018 | 45.42 | 44.88 | 45.30 | 6,467,170 | +0.57(+1.28%) | |
Mar 09, 2018 | 43.80 | 44.80 | 43.59 | 44.73 | 9,457,529 | +1.64(+3.81%) |
Mar 08, 2018 | 43.84 | 43.91 | 42.74 | 43.09 | 8,565,097 | -0.10(-0.24%) |
Mar 07, 2018 | 42.58 | 43.19 | 6,646,916 | -0.45(-1.04%) | ||
Mar 06, 2018 | 42.93 | 43.73 | 42.37 | 43.65 | 10,578,903 | +0.95(+2.22%) |
Mar 05, 2018 | 41.46 | 42.90 | 41.17 | 42.70 | 8,711,959 | +1.44(+3.48%) |
Mar 02, 2018 | 41.76 | 42.37 | 40.22 | 41.26 | 18,870,432 | +1.03(+2.55%) |