Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 42.09 | 42.16 | 41.43 | 41.62 | 18,249,872 | -0.69(-1.63%) |
May 30, 2018 | 42.09 | 42.50 | 41.58 | 42.31 | 13,903,726 | +0.84(+2.02%) |
May 29, 2018 | 43.32 | 43.43 | 41.10 | 41.48 | 32,037,614 | -2.53(-5.75%) |
May 25, 2018 | 44.01 | 44.01 | 44.01 | 0 | -0.82(-1.83%) | |
May 24, 2018 | 44.94 | 45.06 | 44.14 | 44.83 | 7,995,154 | -0.29(-0.64%) |
May 23, 2018 | 45.23 | 45.33 | 44.52 | 45.12 | 7,865,539 | -0.44(-0.97%) |
May 22, 2018 | 45.21 | 45.99 | 45.20 | 45.56 | 7,142,527 | +0.43(+0.96%) |
May 21, 2018 | 45.19 | 45.61 | 45.03 | 45.13 | 7,109,066 | +0.37(+0.82%) |
May 18, 2018 | 45.29 | 45.60 | 44.72 | 44.76 | 8,073,612 | -0.79(-1.73%) |
May 17, 2018 | 45.57 | 45.78 | 45.11 | 45.55 | 5,513,089 | -0.08(-0.18%) |
May 16, 2018 | 45.28 | 45.80 | 45.24 | 45.63 | 5,441,868 | +0.10(+0.22%) |
May 15, 2018 | 45.69 | 46.01 | 45.24 | 45.53 | 9,062,478 | -0.31(-0.67%) |
May 14, 2018 | 45.95 | 46.19 | 45.75 | 45.84 | 7,005,789 | +0.02(+0.04%) |
May 11, 2018 | 45.74 | 46.11 | 45.56 | 45.83 | 7,303,473 | +0.13(+0.29%) |
May 10, 2018 | 45.02 | 45.83 | 44.71 | 45.69 | 9,887,868 | +0.75(+1.66%) |
May 09, 2018 | 44.51 | 45.04 | 44.13 | 44.95 | 8,569,905 | +0.63(+1.42%) |
May 08, 2018 | 43.63 | 44.63 | 43.49 | 44.31 | 13,946,780 | +0.82(+1.89%) |
May 07, 2018 | 42.87 | 43.69 | 42.78 | 43.49 | 7,925,120 | +0.82(+1.93%) |
May 04, 2018 | 42.11 | 42.98 | 41.94 | 42.67 | 12,489,854 | +0.27(+0.63%) |
May 03, 2018 | 42.65 | 42.70 | 41.41 | 42.40 | 13,777,959 | -0.51(-1.20%) |
May 02, 2018 | 43.00 | 43.62 | 42.75 | 42.92 | 10,757,470 | -0.09(-0.21%) |
May 01, 2018 | 42.66 | 43.06 | 42.36 | 43.01 | 10,236,743 | +0.16(+0.37%) |
Apr 30, 2018 | 43.32 | 43.58 | 42.82 | 42.85 | 9,888,667 | -0.20(-0.46%) |
Apr 27, 2018 | 43.04 | 43.59 | 42.99 | 43.05 | 9,377,009 | -0.07(-0.17%) |
Apr 26, 2018 | 42.97 | 43.46 | 42.69 | 43.13 | 17,754,180 | +0.13(+0.31%) |
Apr 25, 2018 | 43.66 | 43.68 | 42.81 | 42.99 | 15,277,707 | -0.85(-1.94%) |
Apr 24, 2018 | 44.58 | 45.12 | 43.32 | 43.85 | 13,002,658 | -0.47(-1.06%) |
Apr 23, 2018 | 45.07 | 45.10 | 44.06 | 44.32 | 10,316,654 | -0.68(-1.51%) |
Apr 20, 2018 | 45.35 | 45.71 | 44.70 | 44.99 | 12,325,960 | -0.20(-0.44%) |
Apr 19, 2018 | 44.09 | 45.30 | 44.07 | 45.19 | 16,789,452 | +1.19(+2.70%) |
Apr 18, 2018 | 44.54 | 45.44 | 43.73 | 44.00 | 21,207,932 | +0.02(+0.04%) |
Apr 17, 2018 | 44.62 | 44.70 | 43.60 | 43.99 | 17,555,172 | -0.13(-0.30%) |
Apr 16, 2018 | 44.15 | 44.57 | 44.07 | 44.12 | 8,811,559 | +0.35(+0.79%) |
Apr 13, 2018 | 45.23 | 45.34 | 43.58 | 43.77 | 14,965,127 | -0.72(-1.62%) |
Apr 12, 2018 | 44.06 | 44.86 | 44.04 | 44.49 | 11,274,723 | +0.92(+2.10%) |
Apr 11, 2018 | 43.75 | 44.18 | 43.47 | 43.57 | 14,667,594 | -1.16(-2.59%) |
Apr 10, 2018 | 44.71 | 45.06 | 44.25 | 44.73 | 11,240,286 | +0.65(+1.48%) |
Apr 09, 2018 | 44.28 | 45.13 | 44.01 | 44.08 | 9,818,057 | +0.26(+0.58%) |
Apr 06, 2018 | 44.71 | 45.04 | 43.37 | 43.82 | 11,593,633 | -1.50(-3.32%) |
Apr 05, 2018 | 44.79 | 45.76 | 44.74 | 45.32 | 11,853,802 | +0.98(+2.22%) |
Apr 04, 2018 | 43.10 | 44.44 | 43.06 | 44.34 | 8,098,044 | +0.41(+0.94%) |
Apr 03, 2018 | 43.80 | 44.23 | 43.18 | 43.93 | 12,510,167 | +0.37(+0.85%) |
Apr 02, 2018 | 44.47 | 44.63 | 42.91 | 43.56 | 11,269,467 | -1.02(-2.30%) |
Mar 29, 2018 | 44.58 | 44.58 | 44.58 | 0 | +0.87(+1.98%) | |
Mar 28, 2018 | 44.02 | 44.14 | 42.94 | 43.71 | 13,631,491 | -0.20(-0.45%) |
Mar 27, 2018 | 45.05 | 45.36 | 43.48 | 43.91 | 14,992,921 | -0.95(-2.12%) |
Mar 26, 2018 | 44.06 | 44.97 | 43.49 | 44.86 | 14,419,390 | +1.84(+4.28%) |
Mar 23, 2018 | 45.37 | 45.42 | 42.95 | 43.02 | 20,222,746 | -2.12(-4.70%) |
Mar 22, 2018 | 46.52 | 46.82 | 45.04 | 45.14 | 18,033,380 | -2.04(-4.33%) |
Mar 21, 2018 | 47.37 | 48.06 | 47.00 | 47.18 | 10,501,249 | -0.30(-0.63%) |
Mar 20, 2018 | 47.25 | 47.81 | 47.00 | 47.48 | 10,199,457 | +0.43(+0.91%) |
Mar 19, 2018 | 47.42 | 47.65 | 46.42 | 47.05 | 9,825,400 | -0.46(-0.97%) |
Mar 16, 2018 | 47.41 | 47.97 | 47.33 | 47.51 | 11,068,598 | +0.24(+0.51%) |
Mar 15, 2018 | 47.41 | 47.54 | 47.04 | 47.27 | 6,837,037 | +0.19(+0.40%) |
Mar 14, 2018 | 48.27 | 48.27 | 46.92 | 47.08 | 10,148,098 | -0.86(-1.79%) |
Mar 13, 2018 | 48.93 | 48.98 | 47.81 | 47.94 | 7,299,886 | -0.73(-1.49%) |
Mar 12, 2018 | 48.42 | 49.06 | 48.37 | 48.67 | 9,832,079 | +0.20(+0.41%) |
Mar 09, 2018 | 47.37 | 48.57 | 47.30 | 48.47 | 12,752,480 | +1.41(+3.00%) |
Mar 08, 2018 | 47.05 | 47.23 | 46.24 | 47.06 | 9,061,860 | +0.07(+0.14%) |
Mar 07, 2018 | 47.12 | 46.99 | 9,897,274 | +0.26(+0.57%) | ||
Mar 06, 2018 | 46.18 | 46.85 | 45.78 | 46.73 | 11,811,780 | +0.88(+1.93%) |
Mar 05, 2018 | 44.88 | 46.27 | 44.86 | 45.85 | 9,196,985 | +0.62(+1.37%) |
Mar 02, 2018 | 44.73 | 45.33 | 44.21 | 45.23 | 14,711,049 | +0.21(+0.46%) |