Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 47.49 | 47.68 | 47.23 | 47.41 | 15,320,674 | -0.15(-0.32%) |
May 30, 2018 | 46.71 | 47.62 | 46.60 | 47.56 | 13,865,996 | +1.05(+2.26%) |
May 29, 2018 | 46.65 | 46.89 | 46.21 | 46.51 | 11,056,950 | -0.55(-1.17%) |
May 25, 2018 | 47.06 | 47.06 | 47.06 | 0 | -0.03(-0.07%) | |
May 24, 2018 | 47.18 | 47.31 | 46.83 | 47.09 | 8,700,878 | -0.03(-0.07%) |
May 23, 2018 | 46.55 | 47.37 | 46.53 | 47.12 | 12,432,451 | +0.57(+1.23%) |
May 22, 2018 | 46.81 | 47.10 | 46.51 | 46.55 | 10,764,702 | -0.10(-0.20%) |
May 21, 2018 | 47.13 | 47.24 | 46.50 | 46.64 | 10,642,132 | -0.45(-0.96%) |
May 18, 2018 | 46.95 | 47.35 | 45.78 | 47.10 | 12,163,605 | +0.06(+0.12%) |
May 17, 2018 | 47.41 | 47.61 | 46.89 | 47.04 | 9,852,249 | -0.54(-1.14%) |
May 16, 2018 | 47.24 | 47.79 | 47.07 | 47.58 | 10,713,642 | +0.44(+0.93%) |
May 15, 2018 | 47.33 | 47.62 | 46.90 | 47.14 | 8,563,608 | -0.38(-0.80%) |
May 14, 2018 | 47.60 | 47.84 | 47.32 | 47.53 | 11,912,920 | -0.01(-0.02%) |
May 11, 2018 | 46.31 | 47.76 | 46.29 | 47.53 | 15,989,804 | +1.30(+2.81%) |
May 10, 2018 | 46.29 | 46.77 | 46.13 | 46.24 | 10,333,543 | +0.09(+0.19%) |
May 09, 2018 | 45.37 | 46.51 | 45.26 | 46.15 | 10,405,479 | +0.95(+2.10%) |
May 08, 2018 | 45.69 | 45.73 | 44.80 | 45.20 | 12,880,496 | -0.49(-1.08%) |
May 07, 2018 | 46.00 | 46.27 | 45.45 | 45.69 | 12,600,773 | -0.29(-0.64%) |
May 04, 2018 | 45.49 | 46.11 | 45.26 | 45.99 | 10,963,816 | +0.18(+0.38%) |
May 03, 2018 | 45.50 | 46.03 | 44.89 | 45.81 | 14,216,906 | +0.18(+0.40%) |
May 02, 2018 | 45.93 | 46.19 | 45.40 | 45.63 | 13,086,802 | -0.54(-1.17%) |
May 01, 2018 | 46.98 | 47.17 | 45.30 | 46.17 | 16,483,756 | -0.71(-1.51%) |
Apr 30, 2018 | 47.50 | 47.76 | 46.88 | 46.88 | 16,449,946 | -0.48(-1.01%) |
Apr 27, 2018 | 47.25 | 47.50 | 47.23 | 47.36 | 9,626,733 | +0.05(+0.10%) |
Apr 26, 2018 | 47.64 | 47.85 | 47.07 | 47.31 | 16,952,704 | -0.18(-0.37%) |
Apr 25, 2018 | 47.70 | 47.72 | 46.92 | 47.49 | 16,843,508 | -0.37(-0.77%) |
Apr 24, 2018 | 48.11 | 48.58 | 47.60 | 47.85 | 16,745,258 | -0.13(-0.27%) |
Apr 23, 2018 | 47.82 | 48.27 | 47.33 | 47.98 | 24,883,638 | +1.13(+2.41%) |
Apr 20, 2018 | 46.87 | 47.20 | 46.71 | 46.85 | 12,114,071 | +0.15(+0.32%) |
Apr 19, 2018 | 46.92 | 47.24 | 46.52 | 46.70 | 13,229,964 | -0.22(-0.48%) |
Apr 18, 2018 | 47.31 | 47.48 | 46.66 | 46.92 | 14,112,248 | -0.28(-0.59%) |
Apr 17, 2018 | 47.65 | 47.75 | 46.95 | 47.20 | 19,254,566 | +0.49(+1.06%) |
Apr 16, 2018 | 46.00 | 47.18 | 45.53 | 46.71 | 28,303,508 | +1.18(+2.59%) |
Apr 13, 2018 | 45.45 | 45.65 | 45.10 | 45.53 | 12,624,897 | +0.34(+0.76%) |
Apr 12, 2018 | 45.07 | 45.54 | 44.71 | 45.18 | 14,992,279 | +0.43(+0.96%) |
Apr 11, 2018 | 44.64 | 45.02 | 44.51 | 44.75 | 11,317,364 | -0.23(-0.51%) |
Apr 10, 2018 | 45.14 | 45.22 | 44.63 | 44.99 | 16,223,143 | +0.26(+0.59%) |
Apr 09, 2018 | 43.80 | 45.72 | 43.44 | 44.72 | 29,179,348 | +2.23(+5.25%) |
Apr 06, 2018 | 43.23 | 43.46 | 42.13 | 42.49 | 15,697,887 | -0.93(-2.15%) |
Apr 05, 2018 | 43.85 | 44.10 | 43.35 | 43.42 | 15,666,011 | -0.01(-0.02%) |
Apr 04, 2018 | 42.58 | 43.55 | 42.52 | 43.43 | 11,179,201 | +0.36(+0.83%) |
Apr 03, 2018 | 42.48 | 43.12 | 42.07 | 43.07 | 11,608,907 | +0.65(+1.54%) |
Apr 02, 2018 | 43.32 | 43.52 | 42.17 | 42.42 | 16,824,454 | -0.96(-2.20%) |
Mar 29, 2018 | 43.38 | 43.38 | 43.38 | 0 | -0.49(-1.13%) | |
Mar 28, 2018 | 43.04 | 44.07 | 43.02 | 43.87 | 15,939,709 | +1.07(+2.49%) |
Mar 27, 2018 | 42.99 | 43.44 | 42.58 | 42.80 | 20,317,920 | -0.23(-0.54%) |
Mar 26, 2018 | 43.04 | 43.13 | 42.18 | 43.03 | 12,520,015 | +0.50(+1.18%) |
Mar 23, 2018 | 43.26 | 43.57 | 42.48 | 42.53 | 14,868,393 | -0.57(-1.31%) |
Mar 22, 2018 | 43.19 | 43.78 | 43.02 | 43.10 | 16,040,015 | -0.45(-1.04%) |
Mar 21, 2018 | 43.61 | 44.02 | 43.33 | 43.55 | 12,569,106 | +0.04(+0.09%) |
Mar 20, 2018 | 43.60 | 43.75 | 43.29 | 43.51 | 9,769,673 | +0.01(+0.02%) |
Mar 19, 2018 | 44.32 | 44.34 | 43.19 | 43.50 | 14,848,244 | -0.83(-1.87%) |
Mar 16, 2018 | 43.95 | 44.48 | 43.86 | 44.33 | 26,373,844 | +0.33(+0.76%) |
Mar 15, 2018 | 43.76 | 44.38 | 43.71 | 44.00 | 12,653,638 | +0.36(+0.82%) |
Mar 14, 2018 | 44.01 | 44.14 | 43.25 | 43.64 | 14,009,943 | -0.07(-0.16%) |
Mar 13, 2018 | 44.00 | 44.01 | 43.42 | 43.71 | 14,833,444 | +0.01(+0.02%) |
Mar 12, 2018 | 44.00 | 44.31 | 43.61 | 43.70 | 13,620,212 | +0.17(+0.40%) |
Mar 09, 2018 | 43.44 | 43.57 | 43.18 | 43.53 | 11,168,500 | +0.30(+0.69%) |
Mar 08, 2018 | 43.04 | 43.28 | 42.91 | 43.23 | 9,264,167 | +0.23(+0.53%) |
Mar 07, 2018 | 43.09 | 42.43 | 43.00 | 14,316,475 | +0.13(+0.31%) | |
Mar 06, 2018 | 43.02 | 43.18 | 42.51 | 42.87 | 11,740,116 | -0.08(-0.18%) |
Mar 05, 2018 | 42.82 | 43.19 | 42.69 | 42.95 | 16,611,948 | +0.03(+0.07%) |
Mar 02, 2018 | 42.22 | 42.97 | 41.93 | 42.91 | 11,308,330 | +0.52(+1.23%) |