Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 45.96 | 46.25 | 45.80 | 46.18 | 2,703,658 | +0.09(+0.19%) |
May 30, 2018 | 45.56 | 46.30 | 45.25 | 46.09 | 2,014,950 | +0.41(+0.89%) |
May 29, 2018 | 45.50 | 45.91 | 45.25 | 45.68 | 2,483,075 | +0.13(+0.28%) |
May 25, 2018 | 45.55 | 45.55 | 45.55 | 0 | +0.50(+1.10%) | |
May 24, 2018 | 45.50 | 45.56 | 44.71 | 45.06 | 2,168,597 | -0.42(-0.93%) |
May 23, 2018 | 44.78 | 45.63 | 44.73 | 45.48 | 3,199,571 | +0.88(+1.98%) |
May 22, 2018 | 44.20 | 44.90 | 43.69 | 44.60 | 2,566,304 | +0.40(+0.91%) |
May 21, 2018 | 43.96 | 44.43 | 43.06 | 44.20 | 2,325,015 | +0.73(+1.68%) |
May 18, 2018 | 42.88 | 43.87 | 42.88 | 43.47 | 5,522,664 | +0.27(+0.63%) |
May 17, 2018 | 43.91 | 43.91 | 43.07 | 43.20 | 2,293,180 | -0.73(-1.66%) |
May 16, 2018 | 44.13 | 44.26 | 43.72 | 43.93 | 2,673,657 | +0.00(+0.00%) |
May 15, 2018 | 44.13 | 44.46 | 43.77 | 43.93 | 3,538,277 | -0.54(-1.21%) |
May 14, 2018 | 44.88 | 44.91 | 44.17 | 44.46 | 2,254,240 | -0.59(-1.32%) |
May 11, 2018 | 45.02 | 45.26 | 44.67 | 45.06 | 2,154,571 | +0.09(+0.20%) |
May 10, 2018 | 44.58 | 44.97 | 44.50 | 44.97 | 1,712,785 | +0.61(+1.37%) |
May 09, 2018 | 43.95 | 44.42 | 43.72 | 44.36 | 2,611,577 | +0.19(+0.44%) |
May 08, 2018 | 44.46 | 44.47 | 43.90 | 44.17 | 3,655,018 | -0.46(-1.02%) |
May 07, 2018 | 44.36 | 44.66 | 44.13 | 44.62 | 3,110,672 | +0.32(+0.72%) |
May 04, 2018 | 43.70 | 44.38 | 43.69 | 44.30 | 2,985,738 | +0.54(+1.24%) |
May 03, 2018 | 43.48 | 44.16 | 43.15 | 43.76 | 2,999,301 | +0.35(+0.80%) |
May 02, 2018 | 43.07 | 43.55 | 42.27 | 43.41 | 5,136,106 | +0.15(+0.35%) |
May 01, 2018 | 42.24 | 43.63 | 42.08 | 43.26 | 6,297,182 | +1.12(+2.66%) |
Apr 30, 2018 | 41.83 | 42.20 | 41.30 | 42.14 | 4,938,850 | +0.44(+1.06%) |
Apr 27, 2018 | 40.17 | 41.98 | 39.67 | 41.70 | 5,789,564 | +2.26(+5.74%) |
Apr 26, 2018 | 39.95 | 40.21 | 39.11 | 39.44 | 6,336,850 | -0.40(-1.01%) |
Apr 25, 2018 | 40.02 | 40.23 | 39.10 | 39.84 | 3,435,458 | -0.39(-0.98%) |
Apr 24, 2018 | 40.02 | 40.67 | 39.53 | 40.23 | 3,189,016 | +0.27(+0.67%) |
Apr 23, 2018 | 40.30 | 40.41 | 39.72 | 39.97 | 2,627,297 | -0.39(-0.98%) |
Apr 20, 2018 | 41.08 | 41.22 | 40.29 | 40.36 | 2,721,815 | -0.58(-1.43%) |
Apr 19, 2018 | 41.57 | 41.80 | 40.43 | 40.94 | 2,620,699 | -0.73(-1.74%) |
Apr 18, 2018 | 42.11 | 42.25 | 41.56 | 41.67 | 2,013,186 | -0.43(-1.01%) |
Apr 17, 2018 | 41.60 | 42.32 | 41.46 | 42.10 | 2,974,827 | +0.66(+1.60%) |
Apr 16, 2018 | 41.53 | 41.61 | 40.95 | 41.43 | 3,334,320 | -0.07(-0.17%) |
Apr 13, 2018 | 41.28 | 41.50 | 40.86 | 41.50 | 2,554,788 | +0.07(+0.17%) |
Apr 12, 2018 | 42.54 | 42.54 | 41.22 | 41.43 | 4,047,615 | -1.14(-2.69%) |
Apr 11, 2018 | 42.36 | 43.26 | 42.36 | 42.58 | 2,103,574 | -0.01(-0.02%) |
Apr 10, 2018 | 43.07 | 43.14 | 42.49 | 42.58 | 2,768,822 | -0.39(-0.90%) |
Apr 09, 2018 | 43.38 | 43.38 | 42.55 | 42.97 | 2,699,793 | -0.41(-0.95%) |
Apr 06, 2018 | 43.35 | 44.06 | 43.15 | 43.38 | 3,568,552 | +0.22(+0.51%) |
Apr 05, 2018 | 43.38 | 43.38 | 42.51 | 43.16 | 3,239,823 | -0.34(-0.78%) |
Apr 04, 2018 | 42.24 | 43.78 | 42.10 | 43.50 | 3,344,249 | +1.11(+2.62%) |
Apr 03, 2018 | 42.71 | 42.71 | 41.64 | 42.39 | 3,685,559 | -0.17(-0.41%) |
Apr 02, 2018 | 42.88 | 43.01 | 42.30 | 42.56 | 2,931,744 | -0.36(-0.85%) |
Mar 29, 2018 | 42.92 | 42.92 | 42.92 | 0 | -0.34(-0.78%) | |
Mar 28, 2018 | 42.16 | 43.70 | 42.12 | 43.26 | 4,781,432 | +1.25(+2.97%) |
Mar 27, 2018 | 41.12 | 42.54 | 40.79 | 42.02 | 2,662,321 | +0.90(+2.19%) |
Mar 26, 2018 | 41.31 | 41.40 | 40.93 | 41.12 | 2,108,554 | +0.09(+0.21%) |
Mar 23, 2018 | 41.68 | 41.84 | 40.90 | 41.03 | 3,087,044 | -0.57(-1.36%) |
Mar 22, 2018 | 41.34 | 42.70 | 41.27 | 41.60 | 3,443,063 | +0.24(+0.57%) |
Mar 21, 2018 | 41.75 | 41.95 | 40.90 | 41.36 | 3,878,067 | -0.55(-1.32%) |
Mar 20, 2018 | 42.02 | 42.46 | 41.79 | 41.91 | 2,925,206 | -0.08(-0.19%) |
Mar 19, 2018 | 42.49 | 42.63 | 41.67 | 41.99 | 2,324,118 | -0.59(-1.39%) |
Mar 16, 2018 | 42.28 | 42.73 | 42.10 | 42.58 | 4,577,301 | +0.20(+0.47%) |
Mar 15, 2018 | 42.30 | 42.54 | 42.19 | 42.39 | 2,752,203 | +0.17(+0.41%) |
Mar 14, 2018 | 42.67 | 41.89 | 42.21 | 2,340,508 | -0.18(-0.43%) | |
Mar 13, 2018 | 43.48 | 43.56 | 42.31 | 42.39 | 3,797,317 | -0.76(-1.77%) |
Mar 12, 2018 | 42.20 | 43.23 | 42.03 | 43.16 | 4,061,001 | +0.92(+2.18%) |
Mar 09, 2018 | 42.36 | 42.36 | 41.84 | 42.24 | 2,691,402 | -0.01(-0.02%) |
Mar 08, 2018 | 42.53 | 42.66 | 42.06 | 42.24 | 2,808,606 | -0.32(-0.74%) |
Mar 07, 2018 | 42.64 | 42.56 | 3,271,608 | +0.88(+2.10%) | ||
Mar 06, 2018 | 42.29 | 42.52 | 41.23 | 41.69 | 3,893,675 | -0.95(-2.24%) |
Mar 05, 2018 | 41.52 | 42.75 | 41.52 | 42.64 | 3,948,428 | +0.90(+2.15%) |
Mar 02, 2018 | 41.39 | 41.80 | 41.09 | 41.74 | 3,025,455 | +0.22(+0.53%) |