Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 44.08 | 44.09 | 43.43 | 43.66 | 2,424,907 | -0.44(-0.99%) |
May 30, 2018 | 43.68 | 44.40 | 43.58 | 44.10 | 1,892,102 | +0.88(+2.03%) |
May 29, 2018 | 45.20 | 45.21 | 42.97 | 43.22 | 2,040,223 | -2.34(-5.13%) |
May 25, 2018 | 45.56 | 45.56 | 45.56 | 0 | -0.27(-0.58%) | |
May 24, 2018 | 46.45 | 46.45 | 45.24 | 45.83 | 1,458,093 | -0.66(-1.41%) |
May 23, 2018 | 46.53 | 46.60 | 45.87 | 46.49 | 1,552,478 | -0.43(-0.92%) |
May 22, 2018 | 46.39 | 47.24 | 46.32 | 46.92 | 1,488,038 | +0.61(+1.32%) |
May 21, 2018 | 46.16 | 46.46 | 46.02 | 46.31 | 2,458,197 | +0.30(+0.65%) |
May 18, 2018 | 46.49 | 46.49 | 45.79 | 46.01 | 1,894,986 | -0.62(-1.33%) |
May 17, 2018 | 46.33 | 46.94 | 46.33 | 46.63 | 2,482,051 | +0.13(+0.27%) |
May 16, 2018 | 46.22 | 46.62 | 46.05 | 46.50 | 1,650,423 | +0.21(+0.46%) |
May 15, 2018 | 46.06 | 46.70 | 45.95 | 46.29 | 2,223,074 | +0.04(+0.08%) |
May 14, 2018 | 46.22 | 46.60 | 46.14 | 46.25 | 1,048,317 | +0.06(+0.14%) |
May 11, 2018 | 46.08 | 46.61 | 45.97 | 46.19 | 1,420,204 | +0.22(+0.48%) |
May 10, 2018 | 45.28 | 46.19 | 44.97 | 45.97 | 1,850,259 | +0.81(+1.78%) |
May 09, 2018 | 45.23 | 45.48 | 44.55 | 45.16 | 1,825,999 | +0.23(+0.50%) |
May 08, 2018 | 44.80 | 45.12 | 44.60 | 44.94 | 2,311,667 | +0.21(+0.47%) |
May 07, 2018 | 44.73 | 44.92 | 44.44 | 44.73 | 1,225,535 | +0.01(+0.02%) |
May 04, 2018 | 43.40 | 44.90 | 43.27 | 44.72 | 1,302,076 | +1.02(+2.35%) |
May 03, 2018 | 44.12 | 44.42 | 42.95 | 43.69 | 2,637,400 | -0.75(-1.69%) |
May 02, 2018 | 45.50 | 45.83 | 44.32 | 44.44 | 2,811,413 | -1.17(-2.57%) |
May 01, 2018 | 46.20 | 46.49 | 45.44 | 45.62 | 1,845,004 | -0.72(-1.55%) |
Apr 30, 2018 | 47.35 | 47.47 | 46.33 | 46.34 | 2,505,808 | -0.97(-2.05%) |
Apr 27, 2018 | 46.95 | 46.95 | 45.99 | 47.31 | 2,721,488 | -0.63(-1.32%) |
Apr 26, 2018 | 47.87 | 48.41 | 47.51 | 47.94 | 1,477,198 | +0.15(+0.31%) |
Apr 25, 2018 | 47.89 | 48.06 | 47.39 | 47.79 | 1,505,653 | +0.02(+0.05%) |
Apr 24, 2018 | 48.16 | 48.57 | 47.40 | 47.77 | 2,492,379 | -0.32(-0.67%) |
Apr 23, 2018 | 47.86 | 48.25 | 47.71 | 48.09 | 2,079,870 | +0.45(+0.94%) |
Apr 20, 2018 | 47.88 | 47.99 | 47.32 | 47.64 | 2,341,639 | -0.09(-0.18%) |
Apr 19, 2018 | 47.65 | 48.12 | 47.43 | 47.73 | 1,593,251 | +0.09(+0.18%) |
Apr 18, 2018 | 47.28 | 47.94 | 47.24 | 47.64 | 2,291,413 | +0.50(+1.06%) |
Apr 17, 2018 | 48.27 | 48.27 | 46.97 | 47.14 | 4,453,049 | -0.63(-1.33%) |
Apr 16, 2018 | 47.70 | 48.14 | 47.42 | 47.78 | 2,324,985 | +0.32(+0.68%) |
Apr 13, 2018 | 48.33 | 48.51 | 47.28 | 47.46 | 2,364,554 | -0.31(-0.66%) |
Apr 12, 2018 | 47.49 | 48.04 | 47.22 | 47.77 | 1,558,622 | +0.68(+1.45%) |
Apr 11, 2018 | 47.21 | 47.60 | 47.02 | 47.09 | 2,721,741 | -0.70(-1.46%) |
Apr 10, 2018 | 47.24 | 48.09 | 47.15 | 47.78 | 2,486,842 | +1.13(+2.42%) |
Apr 09, 2018 | 46.82 | 47.52 | 46.60 | 46.66 | 2,220,446 | +0.02(+0.03%) |
Apr 06, 2018 | 47.49 | 47.87 | 46.11 | 46.64 | 2,930,650 | -1.33(-2.77%) |
Apr 05, 2018 | 48.00 | 48.21 | 47.72 | 47.97 | 2,186,475 | +0.21(+0.44%) |
Apr 04, 2018 | 46.39 | 47.82 | 45.98 | 47.76 | 2,544,741 | +0.67(+1.41%) |
Apr 03, 2018 | 46.70 | 47.21 | 46.18 | 47.10 | 3,379,009 | +0.60(+1.30%) |
Apr 02, 2018 | 47.43 | 48.06 | 45.77 | 46.49 | 4,064,593 | -1.17(-2.45%) |
Mar 29, 2018 | 47.66 | 47.66 | 47.66 | 0 | +1.18(+2.54%) | |
Mar 28, 2018 | 46.15 | 46.81 | 45.67 | 46.48 | 2,272,865 | +0.48(+1.04%) |
Mar 27, 2018 | 46.38 | 47.15 | 45.68 | 46.00 | 2,081,614 | -0.34(-0.74%) |
Mar 26, 2018 | 45.85 | 46.56 | 45.34 | 46.35 | 2,810,043 | +1.15(+2.54%) |
Mar 23, 2018 | 47.15 | 47.26 | 45.09 | 45.19 | 1,929,224 | -1.70(-3.62%) |
Mar 22, 2018 | 48.04 | 49.19 | 46.82 | 46.89 | 4,284,679 | -1.78(-3.65%) |
Mar 21, 2018 | 48.43 | 49.29 | 48.23 | 48.67 | 1,470,860 | +0.36(+0.74%) |
Mar 20, 2018 | 48.47 | 48.85 | 48.23 | 48.31 | 1,283,744 | +0.09(+0.19%) |
Mar 19, 2018 | 48.61 | 48.85 | 47.76 | 48.22 | 1,737,185 | -0.38(-0.79%) |
Mar 16, 2018 | 48.71 | 49.19 | 48.40 | 48.60 | 3,068,492 | +0.11(+0.23%) |
Mar 15, 2018 | 48.72 | 48.96 | 48.47 | 48.49 | 1,406,761 | -0.06(-0.13%) |
Mar 14, 2018 | 49.40 | 49.40 | 48.36 | 48.55 | 1,145,195 | -0.49(-1.01%) |
Mar 13, 2018 | 49.65 | 49.75 | 48.91 | 49.04 | 1,983,832 | -0.29(-0.59%) |
Mar 12, 2018 | 49.39 | 49.61 | 49.16 | 49.33 | 1,759,940 | +0.00(+0.00%) |
Mar 09, 2018 | 48.32 | 49.41 | 48.29 | 49.33 | 2,609,304 | +1.31(+2.74%) |
Mar 08, 2018 | 48.23 | 48.35 | 47.46 | 48.02 | 2,641,202 | -0.16(-0.34%) |
Mar 07, 2018 | 48.37 | 48.18 | 2,084,851 | -0.01(-0.02%) | ||
Mar 06, 2018 | 48.32 | 48.51 | 47.83 | 48.19 | 1,503,313 | +0.17(+0.36%) |
Mar 05, 2018 | 47.35 | 48.40 | 47.01 | 48.02 | 3,045,962 | +0.22(+0.46%) |
Mar 02, 2018 | 47.30 | 47.93 | 46.49 | 47.80 | 1,875,205 | +0.32(+0.68%) |