Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 44.81 | 45.15 | 44.31 | 44.51 | 7,979,296 | -0.60(-1.33%) |
May 30, 2018 | 44.91 | 45.52 | 44.75 | 45.11 | 6,340,060 | +0.58(+1.31%) |
May 29, 2018 | 44.23 | 44.71 | 43.88 | 44.53 | 7,670,129 | -0.38(-0.86%) |
May 25, 2018 | 44.91 | 44.91 | 44.91 | 0 | -1.86(-3.98%) | |
May 24, 2018 | 46.89 | 47.08 | 46.60 | 46.77 | 7,100,777 | -0.58(-1.23%) |
May 23, 2018 | 47.10 | 47.38 | 46.54 | 47.36 | 7,491,713 | -0.29(-0.60%) |
May 22, 2018 | 48.47 | 48.96 | 47.41 | 47.64 | 6,890,731 | -1.04(-2.13%) |
May 21, 2018 | 49.04 | 49.04 | 47.99 | 48.68 | 6,196,014 | +0.07(+0.15%) |
May 18, 2018 | 48.62 | 48.96 | 48.38 | 48.61 | 7,378,429 | -0.04(-0.09%) |
May 17, 2018 | 47.71 | 49.14 | 47.70 | 48.65 | 11,388,801 | +1.25(+2.64%) |
May 16, 2018 | 47.17 | 47.57 | 46.84 | 47.40 | 6,998,021 | +0.22(+0.47%) |
May 15, 2018 | 47.07 | 47.20 | 46.51 | 47.18 | 5,671,493 | +0.20(+0.42%) |
May 14, 2018 | 46.94 | 47.25 | 46.89 | 46.98 | 9,134,695 | +0.20(+0.42%) |
May 11, 2018 | 47.25 | 47.29 | 46.63 | 46.78 | 9,544,855 | -0.38(-0.82%) |
May 10, 2018 | 47.73 | 47.79 | 46.90 | 47.17 | 7,784,339 | +0.01(+0.02%) |
May 09, 2018 | 47.11 | 48.04 | 47.06 | 47.16 | 9,425,000 | +0.74(+1.60%) |
May 08, 2018 | 46.59 | 46.70 | 45.42 | 46.42 | 9,950,797 | -0.14(-0.31%) |
May 07, 2018 | 46.93 | 47.88 | 46.51 | 46.56 | 6,216,679 | -0.14(-0.31%) |
May 04, 2018 | 46.64 | 46.92 | 46.10 | 46.70 | 6,998,228 | -0.11(-0.23%) |
May 03, 2018 | 47.03 | 47.09 | 46.21 | 46.81 | 5,379,947 | -0.30(-0.63%) |
May 02, 2018 | 46.84 | 47.63 | 46.76 | 47.11 | 5,813,890 | +0.18(+0.38%) |
May 01, 2018 | 47.12 | 47.28 | 46.30 | 46.93 | 6,247,412 | -0.49(-1.04%) |
Apr 30, 2018 | 47.07 | 48.06 | 46.89 | 47.42 | 8,878,219 | +0.14(+0.30%) |
Apr 27, 2018 | 46.77 | 47.44 | 46.44 | 47.28 | 6,671,127 | +0.21(+0.44%) |
Apr 26, 2018 | 46.54 | 47.13 | 46.36 | 47.07 | 7,958,281 | +0.76(+1.64%) |
Apr 25, 2018 | 45.64 | 46.40 | 45.40 | 46.31 | 7,126,259 | +0.34(+0.74%) |
Apr 24, 2018 | 46.68 | 47.32 | 45.65 | 45.97 | 9,453,769 | -0.61(-1.31%) |
Apr 23, 2018 | 46.52 | 47.11 | 45.42 | 46.58 | 8,443,150 | +0.08(+0.17%) |
Apr 20, 2018 | 46.14 | 46.96 | 45.71 | 46.50 | 14,694,850 | -0.04(-0.10%) |
Apr 19, 2018 | 46.68 | 47.12 | 46.15 | 46.54 | 12,648,963 | -0.07(-0.15%) |
Apr 18, 2018 | 46.01 | 47.01 | 45.95 | 46.61 | 14,084,257 | +1.07(+2.36%) |
Apr 17, 2018 | 45.35 | 45.70 | 45.01 | 45.54 | 6,818,173 | +0.12(+0.26%) |
Apr 16, 2018 | 45.48 | 45.64 | 44.81 | 45.42 | 7,309,203 | -0.02(-0.04%) |
Apr 13, 2018 | 44.98 | 45.70 | 44.92 | 45.44 | 8,203,252 | +0.51(+1.14%) |
Apr 12, 2018 | 44.80 | 45.37 | 44.17 | 44.93 | 9,279,198 | +0.55(+1.25%) |
Apr 11, 2018 | 43.52 | 44.76 | 43.40 | 44.38 | 10,274,551 | +0.69(+1.58%) |
Apr 10, 2018 | 42.43 | 44.23 | 42.43 | 43.69 | 11,528,513 | +2.02(+4.85%) |
Apr 09, 2018 | 42.28 | 42.40 | 41.59 | 41.66 | 10,681,614 | -0.39(-0.94%) |
Apr 06, 2018 | 42.42 | 42.57 | 41.36 | 42.06 | 11,038,491 | -0.61(-1.43%) |
Apr 05, 2018 | 42.06 | 43.29 | 42.02 | 42.67 | 9,459,579 | +0.81(+1.92%) |
Apr 04, 2018 | 41.18 | 41.99 | 40.90 | 41.86 | 8,780,413 | -0.02(-0.04%) |
Apr 03, 2018 | 41.48 | 42.03 | 40.90 | 41.88 | 8,510,128 | +0.64(+1.54%) |
Apr 02, 2018 | 41.78 | 41.79 | 40.45 | 41.24 | 10,159,837 | -0.76(-1.81%) |
Mar 29, 2018 | 42.00 | 42.00 | 42.00 | 0 | +0.80(+1.93%) | |
Mar 28, 2018 | 41.84 | 42.14 | 40.94 | 41.21 | 10,861,606 | -0.74(-1.77%) |
Mar 27, 2018 | 42.45 | 43.02 | 41.63 | 41.95 | 10,699,628 | -0.30(-0.70%) |
Mar 26, 2018 | 42.07 | 42.40 | 41.34 | 42.25 | 10,013,659 | +0.69(+1.66%) |
Mar 23, 2018 | 41.67 | 42.81 | 41.38 | 41.56 | 12,867,822 | +0.05(+0.13%) |
Mar 22, 2018 | 41.71 | 42.01 | 41.31 | 41.50 | 12,934,663 | -0.65(-1.55%) |
Mar 21, 2018 | 41.03 | 42.52 | 40.80 | 42.16 | 10,803,132 | +1.45(+3.56%) |
Mar 20, 2018 | 40.14 | 40.88 | 40.11 | 40.71 | 7,439,654 | +0.72(+1.81%) |
Mar 19, 2018 | 41.04 | 41.04 | 39.57 | 39.98 | 10,603,024 | -1.10(-2.68%) |
Mar 16, 2018 | 40.60 | 41.37 | 40.41 | 41.08 | 9,637,993 | +0.55(+1.37%) |
Mar 15, 2018 | 41.52 | 41.63 | 40.30 | 40.53 | 7,679,101 | -0.85(-2.05%) |
Mar 14, 2018 | 41.50 | 42.02 | 41.30 | 41.38 | 6,691,933 | +0.13(+0.30%) |
Mar 13, 2018 | 42.13 | 42.26 | 41.01 | 41.25 | 7,195,635 | -0.73(-1.75%) |
Mar 12, 2018 | 41.98 | 42.47 | 41.83 | 41.99 | 5,944,922 | -0.06(-0.15%) |
Mar 09, 2018 | 41.59 | 42.35 | 41.53 | 42.05 | 8,186,801 | +0.88(+2.13%) |
Mar 08, 2018 | 41.03 | 41.41 | 40.77 | 41.17 | 10,938,392 | +0.16(+0.39%) |
Mar 07, 2018 | 41.13 | 40.25 | 41.01 | 8,644,249 | -0.08(-0.20%) | |
Mar 06, 2018 | 41.68 | 41.69 | 40.82 | 41.09 | 6,294,375 | -0.14(-0.35%) |
Mar 05, 2018 | 40.63 | 41.40 | 40.13 | 41.24 | 13,201,959 | +0.21(+0.50%) |
Mar 02, 2018 | 40.74 | 41.18 | 40.26 | 41.03 | 6,901,154 | +0.00(+0.00%) |