Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 45.82 | 45.88 | 45.14 | 45.27 | 2,691,852 | -0.59(-1.30%) |
May 30, 2018 | 46.22 | 46.22 | 45.46 | 45.86 | 2,685,318 | +0.50(+1.11%) |
May 29, 2018 | 46.66 | 46.94 | 45.09 | 45.36 | 3,818,552 | -1.76(-3.73%) |
May 25, 2018 | 47.12 | 47.12 | 47.12 | 0 | -0.67(-1.40%) | |
May 24, 2018 | 47.98 | 48.01 | 46.99 | 47.79 | 2,202,469 | -0.12(-0.26%) |
May 23, 2018 | 48.19 | 48.45 | 47.56 | 47.91 | 1,978,725 | -0.44(-0.91%) |
May 22, 2018 | 48.02 | 48.89 | 47.88 | 48.35 | 2,266,485 | +0.48(+1.00%) |
May 21, 2018 | 48.08 | 48.43 | 47.75 | 47.87 | 1,619,189 | +0.16(+0.33%) |
May 18, 2018 | 48.05 | 48.13 | 47.68 | 47.71 | 1,206,585 | -0.44(-0.91%) |
May 17, 2018 | 47.58 | 48.28 | 47.30 | 48.15 | 1,956,100 | +0.45(+0.93%) |
May 16, 2018 | 47.48 | 47.84 | 47.27 | 47.70 | 1,636,492 | -0.06(-0.12%) |
May 15, 2018 | 47.44 | 48.13 | 47.21 | 47.76 | 2,692,183 | +0.18(+0.38%) |
May 14, 2018 | 47.95 | 48.05 | 47.32 | 47.58 | 1,542,105 | -0.17(-0.35%) |
May 11, 2018 | 47.84 | 48.13 | 47.54 | 47.75 | 1,739,010 | +0.02(+0.05%) |
May 10, 2018 | 47.24 | 48.01 | 47.02 | 47.72 | 2,505,229 | +0.41(+0.87%) |
May 09, 2018 | 46.56 | 47.51 | 46.28 | 47.31 | 2,852,373 | +1.10(+2.38%) |
May 08, 2018 | 45.85 | 46.97 | 45.83 | 46.21 | 3,739,399 | +0.36(+0.79%) |
May 07, 2018 | 45.88 | 46.27 | 45.37 | 45.85 | 2,148,023 | +0.04(+0.09%) |
May 04, 2018 | 44.66 | 46.19 | 44.40 | 45.80 | 2,596,235 | +0.83(+1.85%) |
May 03, 2018 | 45.33 | 45.74 | 44.58 | 44.97 | 3,132,342 | -0.61(-1.34%) |
May 02, 2018 | 45.35 | 46.35 | 45.02 | 45.58 | 3,931,587 | +0.12(+0.25%) |
May 01, 2018 | 45.06 | 45.84 | 44.66 | 45.47 | 2,545,740 | +0.25(+0.55%) |
Apr 30, 2018 | 46.04 | 46.51 | 45.21 | 45.22 | 2,560,929 | -0.70(-1.53%) |
Apr 27, 2018 | 45.71 | 46.25 | 45.44 | 45.92 | 2,036,761 | +0.44(+0.96%) |
Apr 26, 2018 | 45.52 | 45.87 | 45.23 | 45.48 | 1,962,785 | -0.16(-0.34%) |
Apr 25, 2018 | 45.38 | 46.18 | 44.64 | 45.64 | 4,274,369 | +0.14(+0.31%) |
Apr 24, 2018 | 47.04 | 47.04 | 45.09 | 45.50 | 5,256,936 | +0.69(+1.53%) |
Apr 23, 2018 | 44.64 | 44.91 | 44.35 | 44.81 | 3,588,548 | +0.38(+0.85%) |
Apr 20, 2018 | 43.98 | 44.64 | 43.98 | 44.43 | 3,018,505 | +0.49(+1.11%) |
Apr 19, 2018 | 42.97 | 44.08 | 42.89 | 43.95 | 2,609,033 | +0.93(+2.17%) |
Apr 18, 2018 | 43.05 | 43.47 | 42.72 | 43.01 | 3,270,429 | +0.13(+0.31%) |
Apr 17, 2018 | 44.28 | 44.28 | 42.58 | 42.88 | 2,449,636 | -1.15(-2.61%) |
Apr 16, 2018 | 43.98 | 44.35 | 43.56 | 44.03 | 1,766,694 | +0.38(+0.87%) |
Apr 13, 2018 | 45.00 | 45.06 | 43.49 | 43.65 | 2,864,131 | -1.06(-2.36%) |
Apr 12, 2018 | 43.37 | 44.95 | 43.33 | 44.71 | 2,766,539 | +1.64(+3.82%) |
Apr 11, 2018 | 42.80 | 43.49 | 42.68 | 43.06 | 2,398,960 | -0.21(-0.50%) |
Apr 10, 2018 | 43.32 | 43.54 | 42.77 | 43.28 | 2,018,840 | +0.64(+1.49%) |
Apr 09, 2018 | 42.90 | 43.70 | 42.62 | 42.64 | 1,939,111 | +0.16(+0.37%) |
Apr 06, 2018 | 43.24 | 43.76 | 42.04 | 42.48 | 2,997,479 | -1.20(-2.74%) |
Apr 05, 2018 | 43.91 | 44.15 | 43.47 | 43.68 | 1,870,226 | +0.03(+0.08%) |
Apr 04, 2018 | 42.14 | 43.78 | 42.07 | 43.65 | 2,549,246 | +0.75(+1.75%) |
Apr 03, 2018 | 42.76 | 43.23 | 42.39 | 42.90 | 2,944,332 | +0.47(+1.11%) |
Apr 02, 2018 | 43.48 | 43.61 | 41.99 | 42.43 | 2,724,526 | -1.12(-2.58%) |
Mar 29, 2018 | 43.55 | 43.55 | 43.55 | 0 | +0.46(+1.07%) | |
Mar 28, 2018 | 43.03 | 43.47 | 42.58 | 43.09 | 2,383,559 | +0.12(+0.29%) |
Mar 27, 2018 | 43.98 | 44.36 | 42.63 | 42.96 | 2,739,254 | -1.01(-2.29%) |
Mar 26, 2018 | 43.11 | 44.11 | 42.89 | 43.97 | 2,975,906 | +1.66(+3.92%) |
Mar 23, 2018 | 43.95 | 44.23 | 42.26 | 42.31 | 4,118,099 | -1.52(-3.47%) |
Mar 22, 2018 | 45.04 | 45.18 | 43.75 | 43.83 | 3,401,964 | -1.68(-3.68%) |
Mar 21, 2018 | 45.38 | 46.07 | 44.92 | 45.51 | 2,456,600 | +0.25(+0.55%) |
Mar 20, 2018 | 45.71 | 45.81 | 44.99 | 45.26 | 3,468,017 | -0.16(-0.35%) |
Mar 19, 2018 | 45.69 | 46.06 | 44.90 | 45.42 | 2,021,472 | -0.44(-0.95%) |
Mar 16, 2018 | 45.42 | 46.09 | 45.36 | 45.85 | 6,651,232 | +0.64(+1.41%) |
Mar 15, 2018 | 45.90 | 45.90 | 44.99 | 45.22 | 2,774,636 | -0.02(-0.05%) |
Mar 14, 2018 | 46.23 | 46.23 | 45.00 | 45.24 | 2,213,534 | -0.80(-1.74%) |
Mar 13, 2018 | 47.06 | 47.06 | 45.80 | 46.04 | 2,980,940 | -0.69(-1.47%) |
Mar 12, 2018 | 47.11 | 47.32 | 46.09 | 46.73 | 3,797,014 | -0.38(-0.81%) |
Mar 09, 2018 | 46.87 | 47.12 | 46.51 | 47.11 | 2,280,029 | +0.78(+1.68%) |
Mar 08, 2018 | 47.00 | 47.18 | 45.61 | 46.33 | 2,471,098 | -0.69(-1.46%) |
Mar 07, 2018 | 46.11 | 47.14 | 46.11 | 47.02 | 1,696,017 | +0.32(+0.69%) |
Mar 06, 2018 | 46.10 | 46.72 | 45.63 | 46.70 | 1,891,653 | +0.69(+1.49%) |
Mar 05, 2018 | 44.92 | 46.24 | 44.57 | 46.01 | 5,621,348 | +0.74(+1.64%) |
Mar 02, 2018 | 44.71 | 45.38 | 44.10 | 45.27 | 2,696,031 | +0.36(+0.79%) |