Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 44.82 | 44.82 | 44.57 | 44.64 | 642,734 | -0.19(-0.43%) |
May 30, 2018 | 44.76 | 44.90 | 44.71 | 44.83 | 916,854 | +0.29(+0.66%) |
May 29, 2018 | 44.50 | 44.75 | 44.35 | 44.54 | 1,461,836 | -0.14(-0.32%) |
May 25, 2018 | 44.68 | 44.68 | 44.68 | 0 | +0.07(+0.15%) | |
May 24, 2018 | 44.49 | 44.66 | 44.35 | 44.61 | 1,639,706 | +0.13(+0.30%) |
May 23, 2018 | 44.27 | 44.48 | 44.17 | 44.48 | 757,971 | +0.11(+0.25%) |
May 22, 2018 | 44.63 | 44.63 | 44.33 | 44.37 | 1,007,992 | -0.13(-0.30%) |
May 21, 2018 | 44.55 | 44.63 | 44.37 | 44.50 | 522,976 | +0.24(+0.55%) |
May 18, 2018 | 44.19 | 44.39 | 44.19 | 44.26 | 678,653 | -0.05(-0.11%) |
May 17, 2018 | 44.33 | 44.52 | 44.21 | 44.31 | 2,085,135 | -0.17(-0.38%) |
May 16, 2018 | 44.34 | 44.52 | 44.27 | 44.48 | 1,267,344 | +0.20(+0.45%) |
May 15, 2018 | 44.38 | 44.40 | 44.14 | 44.28 | 1,214,155 | -0.15(-0.34%) |
May 14, 2018 | 44.55 | 44.75 | 44.40 | 44.43 | 6,231,830 | +0.08(+0.19%) |
May 11, 2018 | 44.48 | 44.50 | 44.24 | 44.35 | 553,623 | -0.08(-0.19%) |
May 10, 2018 | 44.36 | 44.55 | 44.30 | 44.43 | 630,537 | +0.15(+0.34%) |
May 09, 2018 | 44.09 | 44.30 | 44.04 | 44.28 | 570,746 | +0.23(+0.53%) |
May 08, 2018 | 43.99 | 44.10 | 43.81 | 44.04 | 634,469 | +0.02(+0.04%) |
May 07, 2018 | 43.79 | 44.18 | 43.63 | 44.03 | 954,111 | +0.41(+0.94%) |
May 04, 2018 | 43.11 | 43.77 | 43.05 | 43.62 | 925,356 | +0.43(+0.99%) |
May 03, 2018 | 43.09 | 43.23 | 42.66 | 43.19 | 1,809,682 | +0.07(+0.16%) |
May 02, 2018 | 43.15 | 43.37 | 43.08 | 43.12 | 1,508,642 | +0.02(+0.04%) |
May 01, 2018 | 42.90 | 43.14 | 42.89 | 43.11 | 1,240,173 | +0.10(+0.24%) |
Apr 30, 2018 | 43.23 | 43.34 | 42.97 | 43.00 | 1,476,303 | -0.14(-0.33%) |
Apr 27, 2018 | 43.33 | 43.41 | 42.95 | 43.15 | 1,301,642 | +0.01(+0.02%) |
Apr 26, 2018 | 42.96 | 43.18 | 42.81 | 43.14 | 543,436 | +0.43(+1.00%) |
Apr 25, 2018 | 42.75 | 42.82 | 42.41 | 42.71 | 630,176 | -0.10(-0.23%) |
Apr 24, 2018 | 43.37 | 43.47 | 42.61 | 42.81 | 939,475 | -0.41(-0.95%) |
Apr 23, 2018 | 43.45 | 43.47 | 43.08 | 43.22 | 525,654 | -0.12(-0.27%) |
Apr 20, 2018 | 43.50 | 43.61 | 43.24 | 43.34 | 510,394 | -0.21(-0.48%) |
Apr 19, 2018 | 43.82 | 43.87 | 43.47 | 43.55 | 1,197,946 | -0.38(-0.88%) |
Apr 18, 2018 | 43.75 | 43.99 | 43.65 | 43.93 | 861,469 | +0.23(+0.54%) |
Apr 17, 2018 | 43.44 | 43.73 | 43.29 | 43.70 | 1,019,228 | +0.51(+1.18%) |
Apr 16, 2018 | 43.20 | 43.25 | 43.01 | 43.19 | 2,000,717 | +0.09(+0.21%) |
Apr 13, 2018 | 43.48 | 43.51 | 42.96 | 43.10 | 835,557 | -0.18(-0.42%) |
Apr 12, 2018 | 43.19 | 43.38 | 43.17 | 43.28 | 1,545,675 | +0.22(+0.50%) |
Apr 11, 2018 | 42.93 | 43.26 | 42.93 | 43.06 | 1,252,871 | +0.00(+0.00%) |
Apr 10, 2018 | 42.90 | 43.20 | 42.78 | 43.06 | 1,678,968 | +0.61(+1.44%) |
Apr 09, 2018 | 42.54 | 42.89 | 42.39 | 42.45 | 1,836,935 | +0.09(+0.22%) |
Apr 06, 2018 | 42.61 | 42.89 | 42.19 | 42.36 | 2,533,458 | -0.59(-1.38%) |
Apr 05, 2018 | 42.94 | 43.01 | 42.67 | 42.95 | 7,224,012 | +0.19(+0.45%) |
Apr 04, 2018 | 41.96 | 42.79 | 41.89 | 42.76 | 2,933,745 | +0.28(+0.67%) |
Apr 03, 2018 | 42.48 | 42.69 | 42.22 | 42.48 | 2,109,272 | +0.19(+0.45%) |
Apr 02, 2018 | 43.02 | 43.10 | 42.09 | 42.29 | 4,511,557 | -0.79(-1.83%) |
Mar 29, 2018 | 43.08 | 43.08 | 43.08 | 0 | +0.43(+1.00%) | |
Mar 28, 2018 | 43.07 | 43.07 | 42.51 | 42.65 | 2,509,504 | -0.35(-0.81%) |
Mar 27, 2018 | 43.98 | 43.98 | 42.82 | 43.00 | 1,484,173 | -0.86(-1.96%) |
Mar 26, 2018 | 43.50 | 43.89 | 43.12 | 43.86 | 1,720,396 | +0.94(+2.20%) |
Mar 23, 2018 | 43.69 | 43.74 | 42.89 | 42.92 | 2,941,510 | -0.71(-1.62%) |
Mar 22, 2018 | 44.10 | 44.26 | 43.61 | 43.63 | 1,204,066 | -0.81(-1.82%) |
Mar 21, 2018 | 44.40 | 44.70 | 44.34 | 44.43 | 1,939,405 | +0.06(+0.13%) |
Mar 20, 2018 | 44.24 | 44.46 | 44.24 | 44.38 | 784,819 | +0.17(+0.38%) |
Mar 19, 2018 | 44.45 | 44.53 | 43.92 | 44.21 | 740,012 | -0.38(-0.84%) |
Mar 16, 2018 | 44.57 | 44.68 | 44.53 | 44.58 | 459,621 | +0.03(+0.07%) |
Mar 15, 2018 | 44.58 | 44.72 | 44.41 | 44.55 | 739,954 | +0.18(+0.41%) |
Mar 14, 2018 | 44.44 | 44.56 | 44.24 | 44.37 | 2,760,854 | +0.00(+0.00%) |
Mar 13, 2018 | 44.78 | 44.86 | 44.28 | 44.37 | 2,359,355 | -0.32(-0.71%) |
Mar 12, 2018 | 44.50 | 44.72 | 44.49 | 44.68 | 694,258 | +0.25(+0.56%) |
Mar 09, 2018 | 44.23 | 44.46 | 44.16 | 44.43 | 791,253 | +0.35(+0.79%) |
Mar 08, 2018 | 44.15 | 44.32 | 43.96 | 44.08 | 537,601 | +0.07(+0.17%) |
Mar 07, 2018 | 44.03 | 44.01 | 610,053 | +0.18(+0.40%) | ||
Mar 06, 2018 | 43.71 | 43.85 | 43.50 | 43.83 | 987,641 | +0.38(+0.88%) |
Mar 05, 2018 | 42.88 | 43.52 | 42.82 | 43.45 | 3,488,516 | +0.43(+0.99%) |
Mar 02, 2018 | 42.53 | 43.04 | 42.34 | 43.03 | 1,866,309 | +0.33(+0.78%) |