Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 44.58 | 44.92 | 44.09 | 44.29 | 8,019,548 | -0.60(-1.33%) |
May 30, 2018 | 44.69 | 45.29 | 44.53 | 44.88 | 6,372,042 | +0.58(+1.31%) |
May 29, 2018 | 44.01 | 44.49 | 43.66 | 44.30 | 7,708,821 | -0.38(-0.86%) |
May 25, 2018 | 44.69 | 44.69 | 44.69 | 0 | -1.85(-3.98%) | |
May 24, 2018 | 46.66 | 46.84 | 46.36 | 46.54 | 7,136,596 | -0.58(-1.23%) |
May 23, 2018 | 46.86 | 47.15 | 46.31 | 47.12 | 7,529,504 | -0.28(-0.60%) |
May 22, 2018 | 48.22 | 48.71 | 47.17 | 47.40 | 6,925,492 | -1.03(-2.13%) |
May 21, 2018 | 48.79 | 48.79 | 47.75 | 48.44 | 6,227,270 | +0.07(+0.15%) |
May 18, 2018 | 48.37 | 48.71 | 48.13 | 48.36 | 7,415,649 | -0.04(-0.09%) |
May 17, 2018 | 47.47 | 48.89 | 47.47 | 48.41 | 11,446,251 | +1.25(+2.64%) |
May 16, 2018 | 46.93 | 47.33 | 46.60 | 47.16 | 7,033,322 | +0.22(+0.47%) |
May 15, 2018 | 46.83 | 46.97 | 46.27 | 46.94 | 5,700,102 | +0.20(+0.42%) |
May 14, 2018 | 46.71 | 47.01 | 46.66 | 46.74 | 9,180,775 | +0.20(+0.42%) |
May 11, 2018 | 47.01 | 47.06 | 46.40 | 46.55 | 9,593,004 | -0.38(-0.82%) |
May 10, 2018 | 47.49 | 47.55 | 46.67 | 46.93 | 7,823,607 | +0.01(+0.02%) |
May 09, 2018 | 46.87 | 47.80 | 46.82 | 46.92 | 9,472,544 | +0.74(+1.60%) |
May 08, 2018 | 46.35 | 46.47 | 45.20 | 46.18 | 10,000,994 | -0.14(-0.31%) |
May 07, 2018 | 46.69 | 47.63 | 46.28 | 46.33 | 6,248,038 | -0.14(-0.31%) |
May 04, 2018 | 46.41 | 46.69 | 45.87 | 46.47 | 7,033,530 | -0.11(-0.23%) |
May 03, 2018 | 46.80 | 46.85 | 45.98 | 46.58 | 5,407,086 | -0.29(-0.63%) |
May 02, 2018 | 46.60 | 47.39 | 46.52 | 46.87 | 5,843,218 | +0.18(+0.38%) |
May 01, 2018 | 46.89 | 47.04 | 46.07 | 46.69 | 6,278,927 | -0.49(-1.04%) |
Apr 30, 2018 | 46.83 | 47.82 | 46.66 | 47.18 | 8,923,005 | +0.14(+0.30%) |
Apr 27, 2018 | 46.53 | 47.20 | 46.21 | 47.04 | 6,704,780 | +0.20(+0.44%) |
Apr 26, 2018 | 46.31 | 46.90 | 46.13 | 46.83 | 7,998,426 | +0.76(+1.64%) |
Apr 25, 2018 | 45.41 | 46.17 | 45.17 | 46.08 | 7,162,207 | +0.34(+0.74%) |
Apr 24, 2018 | 46.44 | 47.08 | 45.42 | 45.74 | 9,501,458 | -0.61(-1.31%) |
Apr 23, 2018 | 46.29 | 46.88 | 45.20 | 46.34 | 8,485,741 | +0.08(+0.17%) |
Apr 20, 2018 | 45.91 | 46.72 | 45.48 | 46.26 | 14,768,978 | -0.04(-0.10%) |
Apr 19, 2018 | 46.44 | 46.89 | 45.92 | 46.31 | 12,712,771 | -0.07(-0.15%) |
Apr 18, 2018 | 45.78 | 46.77 | 45.72 | 46.38 | 14,155,305 | +1.07(+2.36%) |
Apr 17, 2018 | 45.12 | 45.47 | 44.79 | 45.31 | 6,852,567 | +0.12(+0.26%) |
Apr 16, 2018 | 45.25 | 45.41 | 44.58 | 45.20 | 7,346,074 | -0.02(-0.04%) |
Apr 13, 2018 | 44.76 | 45.47 | 44.70 | 45.21 | 8,244,633 | +0.51(+1.14%) |
Apr 12, 2018 | 44.57 | 45.15 | 43.95 | 44.71 | 9,326,007 | +0.55(+1.25%) |
Apr 11, 2018 | 43.30 | 44.54 | 43.18 | 44.15 | 10,326,380 | +0.69(+1.58%) |
Apr 10, 2018 | 42.22 | 44.01 | 42.22 | 43.47 | 11,586,669 | +2.01(+4.85%) |
Apr 09, 2018 | 42.07 | 42.19 | 41.38 | 41.46 | 10,735,497 | -0.39(-0.94%) |
Apr 06, 2018 | 42.20 | 42.36 | 41.15 | 41.85 | 11,094,175 | -0.61(-1.43%) |
Apr 05, 2018 | 41.85 | 43.08 | 41.81 | 42.45 | 9,507,298 | +0.80(+1.92%) |
Apr 04, 2018 | 40.97 | 41.78 | 40.70 | 41.65 | 8,824,706 | -0.02(-0.04%) |
Apr 03, 2018 | 41.27 | 41.82 | 40.69 | 41.67 | 8,553,057 | +0.63(+1.54%) |
Apr 02, 2018 | 41.57 | 41.58 | 40.24 | 41.04 | 10,211,088 | -0.76(-1.81%) |
Mar 29, 2018 | 41.79 | 41.79 | 41.79 | 0 | +0.79(+1.93%) | |
Mar 28, 2018 | 41.63 | 41.93 | 40.73 | 41.00 | 10,916,397 | -0.74(-1.77%) |
Mar 27, 2018 | 42.24 | 42.81 | 41.42 | 41.74 | 10,753,602 | -0.29(-0.70%) |
Mar 26, 2018 | 41.86 | 42.19 | 41.13 | 42.03 | 10,064,173 | +0.69(+1.66%) |
Mar 23, 2018 | 41.46 | 42.60 | 41.17 | 41.35 | 12,932,734 | +0.05(+0.13%) |
Mar 22, 2018 | 41.50 | 41.80 | 41.10 | 41.30 | 12,999,912 | -0.65(-1.55%) |
Mar 21, 2018 | 40.82 | 42.31 | 40.59 | 41.95 | 10,857,628 | +1.44(+3.56%) |
Mar 20, 2018 | 39.94 | 40.67 | 39.91 | 40.50 | 7,477,183 | +0.72(+1.81%) |
Mar 19, 2018 | 40.83 | 40.83 | 39.37 | 39.78 | 10,656,511 | -1.10(-2.68%) |
Mar 16, 2018 | 40.40 | 41.16 | 40.21 | 40.88 | 9,686,612 | +0.55(+1.37%) |
Mar 15, 2018 | 41.31 | 41.42 | 40.09 | 40.32 | 7,717,838 | -0.85(-2.05%) |
Mar 14, 2018 | 41.30 | 41.81 | 41.09 | 41.17 | 6,725,690 | +0.12(+0.30%) |
Mar 13, 2018 | 41.92 | 42.04 | 40.81 | 41.05 | 7,231,933 | -0.73(-1.75%) |
Mar 12, 2018 | 41.77 | 42.26 | 41.62 | 41.78 | 5,974,911 | -0.06(-0.15%) |
Mar 09, 2018 | 41.38 | 42.14 | 41.32 | 41.84 | 8,228,099 | +0.87(+2.13%) |
Mar 08, 2018 | 40.82 | 41.20 | 40.57 | 40.97 | 10,993,570 | +0.16(+0.39%) |
Mar 07, 2018 | 40.92 | 40.05 | 40.81 | 8,687,854 | -0.08(-0.20%) | |
Mar 06, 2018 | 41.47 | 41.48 | 40.62 | 40.89 | 6,326,126 | -0.14(-0.35%) |
Mar 05, 2018 | 40.43 | 41.20 | 39.93 | 41.03 | 13,268,556 | +0.20(+0.50%) |
Mar 02, 2018 | 40.54 | 40.98 | 40.06 | 40.82 | 6,935,967 | +0.00(+0.00%) |