Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 47.51 | 47.71 | 47.25 | 47.43 | 15,313,421 | -0.15(-0.32%) |
May 30, 2018 | 46.73 | 47.64 | 46.62 | 47.58 | 13,859,431 | +1.05(+2.26%) |
May 29, 2018 | 46.67 | 46.92 | 46.23 | 46.53 | 11,051,716 | -0.55(-1.17%) |
May 25, 2018 | 47.08 | 47.08 | 47.08 | 0 | -0.03(-0.07%) | |
May 24, 2018 | 47.21 | 47.33 | 46.85 | 47.11 | 8,696,758 | -0.03(-0.07%) |
May 23, 2018 | 46.57 | 47.40 | 46.55 | 47.14 | 12,426,566 | +0.57(+1.23%) |
May 22, 2018 | 46.83 | 47.12 | 46.53 | 46.57 | 10,759,606 | -0.10(-0.20%) |
May 21, 2018 | 47.15 | 47.26 | 46.52 | 46.66 | 10,637,094 | -0.45(-0.96%) |
May 18, 2018 | 46.97 | 47.37 | 45.80 | 47.12 | 12,157,847 | +0.06(+0.12%) |
May 17, 2018 | 47.44 | 47.63 | 46.91 | 47.06 | 9,847,585 | -0.54(-1.14%) |
May 16, 2018 | 47.26 | 47.81 | 47.09 | 47.60 | 10,708,570 | +0.44(+0.93%) |
May 15, 2018 | 47.36 | 47.64 | 46.93 | 47.17 | 8,559,554 | -0.38(-0.80%) |
May 14, 2018 | 47.62 | 47.86 | 47.34 | 47.55 | 11,907,281 | -0.01(-0.02%) |
May 11, 2018 | 46.34 | 47.78 | 46.31 | 47.56 | 15,982,234 | +1.30(+2.81%) |
May 10, 2018 | 46.31 | 46.79 | 46.15 | 46.26 | 10,328,651 | +0.09(+0.19%) |
May 09, 2018 | 45.39 | 46.54 | 45.28 | 46.17 | 10,400,553 | +0.95(+2.10%) |
May 08, 2018 | 45.71 | 45.75 | 44.82 | 45.22 | 12,874,398 | -0.49(-1.08%) |
May 07, 2018 | 46.03 | 46.29 | 45.48 | 45.72 | 12,594,808 | -0.29(-0.64%) |
May 04, 2018 | 45.51 | 46.13 | 45.28 | 46.01 | 10,958,626 | +0.18(+0.38%) |
May 03, 2018 | 45.52 | 46.05 | 44.91 | 45.84 | 14,210,175 | +0.18(+0.40%) |
May 02, 2018 | 45.95 | 46.21 | 45.42 | 45.65 | 13,080,606 | -0.54(-1.17%) |
May 01, 2018 | 47.01 | 47.20 | 45.32 | 46.19 | 16,475,953 | -0.71(-1.51%) |
Apr 30, 2018 | 47.52 | 47.79 | 46.90 | 46.90 | 16,442,159 | -0.48(-1.01%) |
Apr 27, 2018 | 47.28 | 47.52 | 47.25 | 47.38 | 9,622,175 | +0.05(+0.10%) |
Apr 26, 2018 | 47.66 | 47.87 | 47.09 | 47.33 | 16,944,678 | -0.18(-0.37%) |
Apr 25, 2018 | 47.72 | 47.74 | 46.95 | 47.51 | 16,835,534 | -0.37(-0.77%) |
Apr 24, 2018 | 48.13 | 48.60 | 47.62 | 47.87 | 16,737,331 | -0.13(-0.27%) |
Apr 23, 2018 | 47.84 | 48.30 | 47.35 | 48.00 | 24,871,858 | +1.13(+2.41%) |
Apr 20, 2018 | 46.89 | 47.22 | 46.74 | 46.87 | 12,108,336 | +0.15(+0.32%) |
Apr 19, 2018 | 46.94 | 47.26 | 46.54 | 46.72 | 13,223,700 | -0.22(-0.48%) |
Apr 18, 2018 | 47.33 | 47.50 | 46.68 | 46.94 | 14,105,567 | -0.28(-0.59%) |
Apr 17, 2018 | 47.68 | 47.77 | 46.97 | 47.22 | 19,245,450 | +0.49(+1.06%) |
Apr 16, 2018 | 46.03 | 47.21 | 45.55 | 46.73 | 28,290,108 | +1.18(+2.59%) |
Apr 13, 2018 | 45.48 | 45.67 | 45.13 | 45.55 | 12,618,921 | +0.34(+0.76%) |
Apr 12, 2018 | 45.09 | 45.56 | 44.73 | 45.21 | 14,985,182 | +0.43(+0.96%) |
Apr 11, 2018 | 44.66 | 45.05 | 44.53 | 44.78 | 11,312,006 | -0.23(-0.51%) |
Apr 10, 2018 | 45.16 | 45.25 | 44.65 | 45.01 | 16,215,463 | +0.26(+0.59%) |
Apr 09, 2018 | 43.82 | 45.74 | 43.46 | 44.74 | 29,165,534 | +2.23(+5.25%) |
Apr 06, 2018 | 43.25 | 43.48 | 42.15 | 42.51 | 15,690,456 | -0.93(-2.15%) |
Apr 05, 2018 | 43.87 | 44.12 | 43.37 | 43.44 | 15,658,595 | -0.01(-0.02%) |
Apr 04, 2018 | 42.60 | 43.57 | 42.54 | 43.45 | 11,173,909 | +0.36(+0.83%) |
Apr 03, 2018 | 42.50 | 43.14 | 42.09 | 43.09 | 11,603,411 | +0.65(+1.54%) |
Apr 02, 2018 | 43.34 | 43.54 | 42.19 | 42.44 | 16,816,490 | -0.96(-2.20%) |
Mar 29, 2018 | 43.40 | 43.40 | 43.40 | 0 | -0.49(-1.13%) | |
Mar 28, 2018 | 43.06 | 44.09 | 43.04 | 43.89 | 15,932,163 | +1.07(+2.49%) |
Mar 27, 2018 | 43.01 | 43.46 | 42.60 | 42.82 | 20,308,302 | -0.23(-0.54%) |
Mar 26, 2018 | 43.06 | 43.15 | 42.20 | 43.05 | 12,514,087 | +0.50(+1.18%) |
Mar 23, 2018 | 43.28 | 43.59 | 42.50 | 42.55 | 14,861,354 | -0.57(-1.31%) |
Mar 22, 2018 | 43.21 | 43.80 | 43.04 | 43.12 | 16,032,421 | -0.45(-1.04%) |
Mar 21, 2018 | 43.63 | 44.04 | 43.35 | 43.57 | 12,563,155 | +0.04(+0.09%) |
Mar 20, 2018 | 43.62 | 43.77 | 43.31 | 43.53 | 9,765,048 | +0.01(+0.02%) |
Mar 19, 2018 | 44.35 | 44.36 | 43.21 | 43.52 | 14,841,214 | -0.83(-1.87%) |
Mar 16, 2018 | 43.97 | 44.50 | 43.88 | 44.35 | 26,361,358 | +0.33(+0.76%) |
Mar 15, 2018 | 43.78 | 44.40 | 43.73 | 44.02 | 12,647,647 | +0.36(+0.82%) |
Mar 14, 2018 | 44.03 | 44.16 | 43.27 | 43.66 | 14,003,311 | -0.07(-0.16%) |
Mar 13, 2018 | 44.02 | 44.03 | 43.44 | 43.73 | 14,826,423 | +0.01(+0.02%) |
Mar 12, 2018 | 44.02 | 44.33 | 43.63 | 43.72 | 13,613,765 | +0.17(+0.40%) |
Mar 09, 2018 | 43.46 | 43.59 | 43.20 | 43.55 | 11,163,213 | +0.30(+0.69%) |
Mar 08, 2018 | 43.06 | 43.30 | 42.93 | 43.25 | 9,259,782 | +0.23(+0.53%) |
Mar 07, 2018 | 43.11 | 42.45 | 43.02 | 14,309,699 | +0.13(+0.31%) | |
Mar 06, 2018 | 43.04 | 43.20 | 42.53 | 42.89 | 11,734,559 | -0.08(-0.18%) |
Mar 05, 2018 | 42.84 | 43.21 | 42.71 | 42.97 | 16,604,085 | +0.03(+0.07%) |
Mar 02, 2018 | 42.24 | 42.99 | 41.95 | 42.93 | 11,302,978 | +0.52(+1.23%) |