Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 44.97 | 45.09 | 43.72 | 43.97 | 8,872,543 | -1.04(-2.31%) |
May 30, 2018 | 44.10 | 45.18 | 43.94 | 45.01 | 7,303,771 | +1.10(+2.51%) |
May 29, 2018 | 44.04 | 44.26 | 43.56 | 43.91 | 5,531,425 | -0.28(-0.64%) |
May 25, 2018 | 44.19 | 44.19 | 44.19 | 0 | +0.54(+1.24%) | |
May 24, 2018 | 43.60 | 43.73 | 43.13 | 43.65 | 3,595,667 | +0.06(+0.14%) |
May 23, 2018 | 43.07 | 43.67 | 43.07 | 43.59 | 4,097,999 | +0.31(+0.71%) |
May 22, 2018 | 43.28 | 43.80 | 43.00 | 43.28 | 5,463,601 | +0.10(+0.23%) |
May 21, 2018 | 43.60 | 43.87 | 42.99 | 43.18 | 5,997,917 | -0.26(-0.60%) |
May 18, 2018 | 44.07 | 44.11 | 42.62 | 43.44 | 12,456,475 | -0.97(-2.19%) |
May 17, 2018 | 44.92 | 45.01 | 44.15 | 44.41 | 6,136,122 | -0.46(-1.03%) |
May 16, 2018 | 44.70 | 44.90 | 44.30 | 44.88 | 5,725,830 | +0.19(+0.42%) |
May 15, 2018 | 44.78 | 45.03 | 44.37 | 44.69 | 7,481,115 | -0.18(-0.40%) |
May 14, 2018 | 44.94 | 45.11 | 44.60 | 44.87 | 5,586,705 | +0.03(+0.07%) |
May 11, 2018 | 44.64 | 45.31 | 44.64 | 44.84 | 5,258,515 | +0.15(+0.34%) |
May 10, 2018 | 44.47 | 44.92 | 44.32 | 44.69 | 5,197,540 | +0.42(+0.96%) |
May 09, 2018 | 44.61 | 44.90 | 43.97 | 44.26 | 6,608,526 | -0.21(-0.48%) |
May 08, 2018 | 44.42 | 44.76 | 43.61 | 44.48 | 9,463,659 | -0.05(-0.12%) |
May 07, 2018 | 44.28 | 44.84 | 44.05 | 44.53 | 9,693,742 | +0.62(+1.41%) |
May 04, 2018 | 41.63 | 44.24 | 41.40 | 43.91 | 12,182,750 | +2.32(+5.57%) |
May 03, 2018 | 42.59 | 42.69 | 41.59 | 41.59 | 13,714,520 | +0.57(+1.38%) |
May 02, 2018 | 42.30 | 42.35 | 40.96 | 41.02 | 11,946,542 | -1.14(-2.69%) |
May 01, 2018 | 42.63 | 42.72 | 41.86 | 42.16 | 8,389,573 | -0.51(-1.21%) |
Apr 30, 2018 | 43.83 | 44.02 | 42.66 | 42.67 | 8,932,959 | -0.97(-2.22%) |
Apr 27, 2018 | 43.47 | 44.10 | 43.42 | 43.64 | 5,411,609 | +0.25(+0.58%) |
Apr 26, 2018 | 43.17 | 43.50 | 42.77 | 43.39 | 6,800,429 | +0.36(+0.84%) |
Apr 25, 2018 | 42.78 | 43.45 | 42.61 | 43.03 | 8,939,650 | +0.24(+0.57%) |
Apr 24, 2018 | 43.86 | 43.90 | 42.47 | 42.79 | 10,921,435 | -0.87(-1.99%) |
Apr 23, 2018 | 43.90 | 44.05 | 43.45 | 43.66 | 10,442,325 | -0.41(-0.93%) |
Apr 20, 2018 | 45.30 | 45.53 | 43.56 | 44.07 | 12,902,026 | -1.14(-2.53%) |
Apr 19, 2018 | 45.98 | 46.09 | 45.13 | 45.21 | 9,857,439 | -0.80(-1.74%) |
Apr 18, 2018 | 46.67 | 46.78 | 45.68 | 46.01 | 7,300,317 | -0.68(-1.46%) |
Apr 17, 2018 | 46.69 | 46.78 | 46.24 | 46.69 | 5,871,239 | +0.38(+0.82%) |
Apr 16, 2018 | 45.43 | 46.41 | 45.35 | 46.32 | 7,194,969 | +0.20(+0.44%) |
Apr 13, 2018 | 46.22 | 46.27 | 45.79 | 46.11 | 4,949,090 | -0.02(-0.03%) |
Apr 12, 2018 | 46.57 | 46.69 | 46.01 | 46.13 | 6,798,307 | -0.45(-0.97%) |
Apr 11, 2018 | 46.06 | 46.80 | 46.01 | 46.58 | 5,086,627 | +0.22(+0.47%) |
Apr 10, 2018 | 46.66 | 46.79 | 45.88 | 46.36 | 6,207,283 | +0.45(+0.99%) |
Apr 09, 2018 | 46.09 | 46.47 | 45.67 | 45.91 | 6,168,784 | +0.08(+0.18%) |
Apr 06, 2018 | 45.82 | 5,194,728 | -0.58(-1.26%) | |||
Apr 05, 2018 | 46.70 | 46.85 | 46.13 | 46.41 | 5,641,713 | -0.05(-0.11%) |
Apr 04, 2018 | 45.26 | 46.79 | 45.21 | 46.46 | 6,294,549 | +0.86(+1.89%) |
Apr 03, 2018 | 45.88 | 45.91 | 45.02 | 45.60 | 8,356,286 | +0.14(+0.30%) |
Apr 02, 2018 | 46.88 | 46.93 | 45.26 | 45.46 | 6,994,476 | -1.69(-3.58%) |
Mar 29, 2018 | 47.15 | 47.15 | 47.15 | 0 | +0.70(+1.50%) | |
Mar 28, 2018 | 46.05 | 46.90 | 45.98 | 46.45 | 6,312,773 | +0.51(+1.10%) |
Mar 27, 2018 | 46.73 | 46.91 | 45.71 | 45.94 | 6,970,777 | -0.72(-1.54%) |
Mar 26, 2018 | 46.08 | 46.72 | 45.82 | 46.66 | 7,014,056 | +1.23(+2.70%) |
Mar 23, 2018 | 45.97 | 46.67 | 45.38 | 45.44 | 8,344,745 | -0.38(-0.83%) |
Mar 22, 2018 | 46.72 | 46.90 | 45.79 | 45.82 | 10,776,072 | -1.11(-2.36%) |
Mar 21, 2018 | 47.33 | 47.50 | 46.74 | 46.92 | 9,364,905 | -0.90(-1.88%) |
Mar 20, 2018 | 48.47 | 48.60 | 47.55 | 47.82 | 9,911,900 | -0.58(-1.20%) |
Mar 19, 2018 | 49.34 | 49.47 | 48.12 | 48.40 | 9,177,945 | -1.07(-2.16%) |
Mar 16, 2018 | 49.54 | 49.84 | 49.15 | 49.47 | 9,518,266 | -0.08(-0.15%) |
Mar 15, 2018 | 50.26 | 50.46 | 49.29 | 49.55 | 6,457,000 | -0.85(-1.68%) |
Mar 14, 2018 | 51.18 | 51.40 | 50.12 | 50.40 | 5,153,616 | -0.60(-1.17%) |
Mar 13, 2018 | 51.35 | 51.43 | 50.83 | 50.99 | 4,440,008 | -0.25(-0.49%) |
Mar 12, 2018 | 50.91 | 51.39 | 50.79 | 51.24 | 3,505,100 | +0.36(+0.70%) |
Mar 09, 2018 | 50.86 | 51.17 | 50.36 | 50.89 | 6,488,158 | +0.18(+0.36%) |
Mar 08, 2018 | 50.84 | 50.99 | 50.31 | 50.71 | 4,600,536 | +0.12(+0.23%) |
Mar 07, 2018 | 50.69 | 50.59 | 4,422,235 | -0.23(-0.46%) | ||
Mar 06, 2018 | 50.77 | 50.90 | 50.42 | 50.82 | 4,716,643 | +0.25(+0.50%) |
Mar 05, 2018 | 50.03 | 50.79 | 50.03 | 50.57 | 5,214,942 | +0.20(+0.39%) |
Mar 02, 2018 | 50.26 | 50.70 | 49.88 | 50.37 | 6,428,550 | +0.21(+0.42%) |