Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 40.85 | 41.32 | 40.73 | 41.21 | 5,798,928 | +0.28(+0.68%) |
May 30, 2018 | 41.54 | 41.63 | 40.54 | 40.93 | 6,275,537 | -0.59(-1.43%) |
May 29, 2018 | 40.96 | 41.90 | 40.93 | 41.52 | 9,112,491 | +0.31(+0.76%) |
May 25, 2018 | 41.21 | 41.21 | 41.21 | 0 | +1.00(+2.48%) | |
May 24, 2018 | 41.85 | 41.96 | 40.08 | 40.21 | 11,616,119 | -1.71(-4.09%) |
May 23, 2018 | 42.01 | 42.86 | 41.63 | 41.93 | 6,306,846 | -0.51(-1.21%) |
May 22, 2018 | 41.91 | 43.18 | 41.91 | 42.44 | 7,582,586 | +0.32(+0.77%) |
May 21, 2018 | 44.52 | 44.69 | 41.73 | 42.12 | 12,133,602 | -2.30(-5.17%) |
May 18, 2018 | 43.85 | 44.93 | 43.85 | 44.41 | 6,082,405 | +0.03(+0.07%) |
May 17, 2018 | 45.23 | 45.47 | 43.28 | 44.38 | 27,486,722 | -3.58(-7.46%) |
May 16, 2018 | 48.06 | 48.58 | 47.51 | 47.96 | 9,931,036 | -0.06(-0.13%) |
May 15, 2018 | 48.11 | 48.56 | 47.08 | 48.02 | 5,827,604 | -0.58(-1.19%) |
May 14, 2018 | 48.53 | 48.87 | 48.08 | 48.60 | 5,505,399 | +0.33(+0.69%) |
May 11, 2018 | 48.59 | 48.68 | 47.69 | 48.27 | 3,948,086 | +0.15(+0.31%) |
May 10, 2018 | 47.12 | 48.33 | 47.09 | 48.12 | 5,277,720 | +1.25(+2.67%) |
May 09, 2018 | 46.51 | 47.16 | 46.43 | 46.87 | 3,553,791 | +0.32(+0.69%) |
May 08, 2018 | 46.07 | 46.76 | 46.01 | 46.55 | 3,896,461 | +0.47(+1.02%) |
May 07, 2018 | 45.65 | 46.28 | 45.57 | 46.08 | 3,809,707 | +0.72(+1.59%) |
May 04, 2018 | 44.71 | 45.67 | 43.99 | 45.36 | 5,410,525 | +0.43(+0.95%) |
May 03, 2018 | 45.80 | 46.18 | 44.85 | 44.93 | 6,434,970 | -1.00(-2.18%) |
May 02, 2018 | 46.94 | 46.97 | 45.80 | 45.94 | 4,757,009 | -1.11(-2.37%) |
May 01, 2018 | 46.45 | 47.34 | 46.43 | 47.05 | 2,707,802 | +0.70(+1.51%) |
Apr 30, 2018 | 46.15 | 47.04 | 46.07 | 46.35 | 3,545,532 | +0.57(+1.24%) |
Apr 27, 2018 | 45.66 | 46.16 | 44.93 | 45.78 | 3,531,828 | +0.61(+1.35%) |
Apr 26, 2018 | 45.60 | 46.11 | 45.10 | 45.17 | 4,586,461 | +0.27(+0.59%) |
Apr 25, 2018 | 46.13 | 46.26 | 44.80 | 44.91 | 6,580,593 | -0.91(-1.98%) |
Apr 24, 2018 | 47.23 | 47.31 | 45.41 | 45.81 | 8,561,929 | -1.20(-2.56%) |
Apr 23, 2018 | 47.77 | 48.36 | 46.94 | 47.02 | 4,959,381 | -1.00(-2.07%) |
Apr 20, 2018 | 49.13 | 49.18 | 47.24 | 48.01 | 9,153,366 | -1.59(-3.21%) |
Apr 19, 2018 | 49.71 | 49.83 | 48.64 | 49.61 | 5,051,604 | -0.38(-0.75%) |
Apr 18, 2018 | 50.13 | 50.83 | 49.44 | 49.98 | 4,295,426 | -0.17(-0.35%) |
Apr 17, 2018 | 49.04 | 50.48 | 48.91 | 50.16 | 4,045,634 | +0.99(+2.02%) |
Apr 16, 2018 | 48.98 | 49.69 | 48.46 | 49.16 | 4,017,076 | -0.06(-0.11%) |
Apr 13, 2018 | 49.94 | 50.08 | 48.66 | 49.22 | 4,829,748 | -0.51(-1.02%) |
Apr 12, 2018 | 49.76 | 50.26 | 49.08 | 49.73 | 6,964,134 | -1.07(-2.10%) |
Apr 11, 2018 | 50.61 | 51.75 | 50.49 | 50.80 | 2,808,179 | -0.14(-0.27%) |
Apr 10, 2018 | 51.79 | 52.19 | 50.16 | 50.93 | 5,664,710 | +0.36(+0.71%) |
Apr 09, 2018 | 49.70 | 51.85 | 49.62 | 50.58 | 5,775,730 | +1.40(+2.85%) |
Apr 06, 2018 | 49.44 | 50.42 | 48.77 | 49.18 | 3,502,577 | -0.96(-1.92%) |
Apr 05, 2018 | 50.21 | 50.94 | 49.83 | 50.14 | 4,477,311 | +0.20(+0.40%) |
Apr 04, 2018 | 47.60 | 50.11 | 47.22 | 49.94 | 5,458,140 | +1.03(+2.12%) |
Apr 03, 2018 | 50.16 | 50.49 | 48.50 | 48.90 | 6,769,914 | -0.84(-1.68%) |
Apr 02, 2018 | 50.84 | 51.49 | 49.21 | 49.74 | 3,931,724 | -0.82(-1.62%) |
Mar 29, 2018 | 50.55 | 50.55 | 50.55 | 0 | +1.05(+2.13%) | |
Mar 28, 2018 | 50.95 | 50.95 | 48.79 | 49.50 | 11,780,172 | -1.12(-2.22%) |
Mar 27, 2018 | 53.62 | 53.62 | 50.29 | 50.62 | 10,130,130 | -3.00(-5.59%) |
Mar 26, 2018 | 54.58 | 54.58 | 52.25 | 53.62 | 5,728,304 | +0.31(+0.58%) |
Mar 23, 2018 | 54.43 | 54.80 | 53.25 | 53.31 | 3,870,128 | -1.23(-2.26%) |
Mar 22, 2018 | 56.25 | 56.75 | 54.03 | 54.54 | 7,846,062 | -3.11(-5.40%) |
Mar 21, 2018 | 56.58 | 58.03 | 56.07 | 57.66 | 5,207,038 | +0.93(+1.64%) |
Mar 20, 2018 | 57.33 | 57.70 | 56.11 | 56.72 | 3,695,953 | -0.60(-1.05%) |
Mar 19, 2018 | 57.71 | 58.48 | 55.94 | 57.33 | 7,779,795 | -1.62(-2.75%) |
Mar 16, 2018 | 58.44 | 59.21 | 58.26 | 58.95 | 9,510,258 | +0.25(+0.42%) |
Mar 15, 2018 | 57.31 | 59.32 | 57.15 | 58.70 | 8,468,880 | +2.06(+3.63%) |
Mar 14, 2018 | 56.67 | 57.37 | 56.29 | 56.65 | 5,159,767 | +0.46(+0.82%) |
Mar 13, 2018 | 56.71 | 57.21 | 55.18 | 56.19 | 5,037,883 | -0.48(-0.85%) |
Mar 12, 2018 | 56.35 | 57.29 | 56.25 | 56.67 | 4,512,674 | +0.32(+0.56%) |
Mar 09, 2018 | 56.69 | 57.48 | 56.12 | 56.35 | 5,735,775 | -0.17(-0.29%) |
Mar 08, 2018 | 55.70 | 56.65 | 55.38 | 56.52 | 9,600,162 | +1.29(+2.33%) |
Mar 07, 2018 | 53.57 | 55.40 | 53.50 | 55.23 | 5,197,659 | +1.01(+1.87%) |
Mar 06, 2018 | 53.80 | 54.36 | 53.56 | 54.22 | 5,095,037 | +1.07(+2.01%) |
Mar 05, 2018 | 52.11 | 53.40 | 52.11 | 53.15 | 6,205,615 | +1.09(+2.10%) |
Mar 02, 2018 | 51.06 | 52.23 | 50.31 | 52.05 | 8,119,554 | +0.39(+0.75%) |