Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 47.32 | 47.48 | 46.80 | 46.92 | 36,419,068 | -0.41(-0.86%) |
May 30, 2018 | 47.51 | 47.77 | 47.28 | 47.33 | 29,066,062 | +0.31(+0.65%) |
May 29, 2018 | 46.86 | 47.44 | 46.59 | 47.03 | 28,530,186 | -0.10(-0.22%) |
May 25, 2018 | 47.13 | 47.13 | 47.13 | 0 | +0.59(+1.26%) | |
May 24, 2018 | 46.91 | 47.01 | 46.01 | 46.54 | 23,133,360 | -0.39(-0.83%) |
May 23, 2018 | 45.90 | 46.95 | 45.77 | 46.93 | 24,177,936 | +0.65(+1.40%) |
May 22, 2018 | 46.52 | 46.80 | 45.95 | 46.29 | 22,361,926 | +0.11(+0.24%) |
May 21, 2018 | 46.21 | 46.94 | 45.78 | 46.18 | 29,838,266 | +0.70(+1.53%) |
May 18, 2018 | 46.35 | 46.36 | 45.45 | 45.48 | 27,856,486 | -1.11(-2.39%) |
May 17, 2018 | 46.37 | 47.13 | 46.26 | 46.59 | 19,844,828 | +0.14(+0.31%) |
May 16, 2018 | 46.05 | 46.50 | 45.87 | 46.45 | 19,126,356 | +0.61(+1.34%) |
May 15, 2018 | 46.40 | 46.53 | 45.53 | 45.84 | 25,539,150 | -0.83(-1.79%) |
May 14, 2018 | 46.56 | 46.96 | 46.53 | 46.67 | 25,735,040 | +0.20(+0.42%) |
May 11, 2018 | 46.43 | 46.91 | 46.27 | 46.47 | 18,122,056 | -0.26(-0.56%) |
May 10, 2018 | 46.37 | 46.75 | 45.99 | 46.74 | 22,010,864 | +0.54(+1.18%) |
May 09, 2018 | 45.70 | 46.22 | 45.22 | 46.19 | 23,316,654 | +0.60(+1.32%) |
May 08, 2018 | 45.30 | 45.59 | 44.88 | 45.59 | 24,685,332 | +0.25(+0.56%) |
May 07, 2018 | 44.93 | 45.55 | 44.91 | 45.33 | 23,879,764 | +0.47(+1.04%) |
May 04, 2018 | 43.88 | 44.92 | 43.35 | 44.87 | 30,165,156 | +0.68(+1.54%) |
May 03, 2018 | 43.86 | 44.42 | 43.28 | 44.19 | 33,775,772 | -0.03(-0.06%) |
May 02, 2018 | 44.87 | 44.96 | 44.08 | 44.21 | 30,492,324 | -0.86(-1.91%) |
May 01, 2018 | 43.65 | 45.15 | 43.48 | 45.07 | 32,647,792 | +1.45(+3.31%) |
Apr 30, 2018 | 44.42 | 45.11 | 43.28 | 43.63 | 43,079,772 | -0.94(-2.10%) |
Apr 27, 2018 | 46.86 | 47.15 | 44.14 | 44.57 | 82,689,152 | -0.27(-0.60%) |
Apr 26, 2018 | 44.17 | 45.02 | 44.01 | 44.84 | 46,738,264 | +1.41(+3.25%) |
Apr 25, 2018 | 43.83 | 44.03 | 42.77 | 43.43 | 30,448,238 | -0.06(-0.14%) |
Apr 24, 2018 | 43.84 | 45.34 | 43.22 | 43.49 | 50,274,624 | +0.30(+0.68%) |
Apr 23, 2018 | 43.69 | 43.86 | 42.98 | 43.19 | 25,680,974 | -0.36(-0.83%) |
Apr 20, 2018 | 44.09 | 44.19 | 43.00 | 43.55 | 31,839,060 | -0.58(-1.32%) |
Apr 19, 2018 | 44.75 | 44.76 | 43.62 | 44.14 | 30,075,118 | -1.17(-2.59%) |
Apr 18, 2018 | 45.23 | 45.94 | 45.08 | 45.31 | 26,223,010 | +0.06(+0.13%) |
Apr 17, 2018 | 44.72 | 45.39 | 44.70 | 45.25 | 25,111,810 | +0.96(+2.18%) |
Apr 16, 2018 | 44.20 | 44.40 | 43.77 | 44.29 | 22,304,832 | +0.46(+1.04%) |
Apr 13, 2018 | 44.85 | 44.97 | 43.61 | 43.83 | 24,710,236 | -0.73(-1.63%) |
Apr 12, 2018 | 43.52 | 45.02 | 43.49 | 44.56 | 35,232,368 | +1.37(+3.17%) |
Apr 11, 2018 | 43.10 | 43.72 | 42.95 | 43.19 | 20,782,746 | -0.14(-0.33%) |
Apr 10, 2018 | 43.21 | 43.52 | 42.55 | 43.33 | 31,254,488 | +1.45(+3.47%) |
Apr 09, 2018 | 41.55 | 43.20 | 41.55 | 41.88 | 37,190,504 | +0.64(+1.56%) |
Apr 06, 2018 | 41.24 | 33,383,174 | -1.34(-3.16%) | |||
Apr 05, 2018 | 42.27 | 42.87 | 42.23 | 42.58 | 29,659,316 | +0.33(+0.78%) |
Apr 04, 2018 | 40.65 | 42.39 | 40.58 | 42.25 | 35,838,132 | +0.20(+0.48%) |
Apr 03, 2018 | 41.41 | 42.23 | 40.92 | 42.05 | 46,650,136 | +0.70(+1.70%) |
Apr 02, 2018 | 43.69 | 43.98 | 39.97 | 41.35 | 79,486,016 | -2.67(-6.07%) |
Mar 29, 2018 | 44.02 | 44.02 | 44.02 | 0 | +2.10(+5.00%) | |
Mar 28, 2018 | 42.68 | 42.85 | 41.42 | 41.92 | 44,924,004 | -1.34(-3.11%) |
Mar 27, 2018 | 44.80 | 45.01 | 42.92 | 43.27 | 45,862,288 | -1.09(-2.46%) |
Mar 26, 2018 | 42.88 | 44.36 | 42.53 | 44.36 | 46,489,900 | +2.64(+6.32%) |
Mar 23, 2018 | 42.76 | 43.10 | 41.72 | 41.72 | 44,586,212 | -1.24(-2.89%) |
Mar 22, 2018 | 42.88 | 43.92 | 42.77 | 42.96 | 36,564,492 | -0.62(-1.42%) |
Mar 21, 2018 | 43.57 | 44.09 | 43.25 | 43.58 | 27,493,968 | +0.01(+0.02%) |
Mar 20, 2018 | 43.00 | 43.79 | 42.98 | 43.57 | 26,282,684 | +0.61(+1.42%) |
Mar 19, 2018 | 42.88 | 43.30 | 42.20 | 42.96 | 36,808,992 | -0.29(-0.66%) |
Mar 16, 2018 | 43.25 | 43.70 | 43.10 | 43.25 | 50,355,244 | +0.25(+0.57%) |
Mar 15, 2018 | 44.14 | 44.20 | 43.00 | 43.00 | 30,307,330 | -0.83(-1.89%) |
Mar 14, 2018 | 44.10 | 43.38 | 43.83 | 29,565,458 | +0.07(+0.15%) | |
Mar 13, 2018 | 44.39 | 45.45 | 43.43 | 43.76 | 53,895,696 | +0.22(+0.50%) |
Mar 12, 2018 | 43.83 | 43.91 | 42.68 | 43.54 | 37,857,324 | -0.57(-1.28%) |
Mar 09, 2018 | 43.33 | 44.20 | 43.10 | 44.11 | 38,722,500 | +1.23(+2.86%) |
Mar 08, 2018 | 43.77 | 44.02 | 42.66 | 42.88 | 34,685,108 | -0.49(-1.13%) |
Mar 07, 2018 | 43.51 | 43.38 | 36,285,060 | +0.52(+1.20%) | ||
Mar 06, 2018 | 42.39 | 43.38 | 42.39 | 42.86 | 46,126,936 | +0.81(+1.93%) |
Mar 05, 2018 | 41.05 | 42.09 | 40.60 | 42.05 | 36,453,404 | +0.65(+1.57%) |
Mar 02, 2018 | 39.89 | 41.46 | 39.69 | 41.40 | 39,411,904 | +0.96(+2.38%) |