Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 47.63 | 47.79 | 47.10 | 47.22 | 36,188,160 | -0.41(-0.86%) |
May 30, 2018 | 47.81 | 48.08 | 47.58 | 47.63 | 28,881,776 | +0.31(+0.65%) |
May 29, 2018 | 47.15 | 47.75 | 46.89 | 47.33 | 28,349,298 | -0.10(-0.22%) |
May 25, 2018 | 47.43 | 47.43 | 47.43 | 0 | +0.59(+1.26%) | |
May 24, 2018 | 47.21 | 47.31 | 46.31 | 46.84 | 22,986,690 | -0.39(-0.83%) |
May 23, 2018 | 46.20 | 47.25 | 46.06 | 47.23 | 24,024,642 | +0.65(+1.40%) |
May 22, 2018 | 46.82 | 47.09 | 46.24 | 46.58 | 22,220,146 | +0.11(+0.24%) |
May 21, 2018 | 46.50 | 47.24 | 46.08 | 46.47 | 29,649,086 | +0.70(+1.53%) |
May 18, 2018 | 46.65 | 46.66 | 45.74 | 45.77 | 27,679,868 | -1.12(-2.39%) |
May 17, 2018 | 46.67 | 47.43 | 46.56 | 46.89 | 19,719,008 | +0.15(+0.31%) |
May 16, 2018 | 46.34 | 46.80 | 46.16 | 46.74 | 19,005,090 | +0.62(+1.34%) |
May 15, 2018 | 46.69 | 46.83 | 45.82 | 46.13 | 25,377,226 | -0.84(-1.79%) |
May 14, 2018 | 46.86 | 47.26 | 46.83 | 46.97 | 25,571,874 | +0.20(+0.42%) |
May 11, 2018 | 46.73 | 47.21 | 46.56 | 46.77 | 18,007,158 | -0.27(-0.56%) |
May 10, 2018 | 46.67 | 47.05 | 46.28 | 47.03 | 21,871,310 | +0.55(+1.18%) |
May 09, 2018 | 45.99 | 46.51 | 45.50 | 46.49 | 23,168,820 | +0.61(+1.32%) |
May 08, 2018 | 45.59 | 45.88 | 45.17 | 45.88 | 24,528,822 | +0.26(+0.56%) |
May 07, 2018 | 45.22 | 45.84 | 45.20 | 45.62 | 23,728,362 | +0.47(+1.04%) |
May 04, 2018 | 44.16 | 45.20 | 43.63 | 45.15 | 29,973,902 | +0.68(+1.54%) |
May 03, 2018 | 44.14 | 44.71 | 43.56 | 44.47 | 33,561,620 | -0.03(-0.06%) |
May 02, 2018 | 45.16 | 45.25 | 44.36 | 44.49 | 30,298,992 | -0.87(-1.91%) |
May 01, 2018 | 43.92 | 45.44 | 43.75 | 45.36 | 32,440,792 | +1.45(+3.31%) |
Apr 30, 2018 | 44.71 | 45.40 | 43.56 | 43.91 | 42,806,632 | -0.94(-2.10%) |
Apr 27, 2018 | 47.16 | 47.45 | 44.43 | 44.85 | 82,164,872 | -0.27(-0.60%) |
Apr 26, 2018 | 44.45 | 45.31 | 44.29 | 45.12 | 46,441,924 | +1.42(+3.25%) |
Apr 25, 2018 | 44.11 | 44.32 | 43.04 | 43.70 | 30,255,184 | -0.06(-0.14%) |
Apr 24, 2018 | 44.12 | 45.63 | 43.50 | 43.76 | 49,955,864 | +0.30(+0.68%) |
Apr 23, 2018 | 43.97 | 44.14 | 43.25 | 43.46 | 25,518,146 | -0.37(-0.83%) |
Apr 20, 2018 | 44.38 | 44.47 | 43.28 | 43.83 | 31,637,188 | -0.59(-1.32%) |
Apr 19, 2018 | 45.04 | 45.05 | 43.90 | 44.42 | 29,884,430 | -1.18(-2.59%) |
Apr 18, 2018 | 45.52 | 46.23 | 45.37 | 45.60 | 26,056,746 | +0.06(+0.13%) |
Apr 17, 2018 | 45.00 | 45.68 | 44.99 | 45.54 | 24,952,592 | +0.97(+2.18%) |
Apr 16, 2018 | 44.48 | 44.68 | 44.05 | 44.57 | 22,163,412 | +0.46(+1.04%) |
Apr 13, 2018 | 45.13 | 45.26 | 43.89 | 44.11 | 24,553,564 | -0.73(-1.63%) |
Apr 12, 2018 | 43.80 | 45.31 | 43.76 | 44.84 | 35,008,984 | +1.38(+3.17%) |
Apr 11, 2018 | 43.37 | 44.00 | 43.23 | 43.46 | 20,650,976 | -0.14(-0.33%) |
Apr 10, 2018 | 43.48 | 43.80 | 42.82 | 43.61 | 31,056,324 | +1.46(+3.47%) |
Apr 09, 2018 | 41.81 | 43.47 | 41.81 | 42.15 | 36,954,704 | +0.65(+1.56%) |
Apr 06, 2018 | 41.50 | 33,171,512 | -1.35(-3.16%) | |||
Apr 05, 2018 | 42.54 | 43.14 | 42.50 | 42.85 | 29,471,264 | +0.33(+0.78%) |
Apr 04, 2018 | 40.91 | 42.67 | 40.84 | 42.52 | 35,610,904 | +0.20(+0.48%) |
Apr 03, 2018 | 41.68 | 42.50 | 41.18 | 42.32 | 46,354,356 | +0.71(+1.70%) |
Apr 02, 2018 | 43.97 | 44.26 | 40.22 | 41.61 | 78,982,048 | -2.69(-6.07%) |
Mar 29, 2018 | 44.30 | 44.30 | 44.30 | 0 | +2.11(+5.00%) | |
Mar 28, 2018 | 42.95 | 43.12 | 41.69 | 42.19 | 44,639,168 | -1.35(-3.11%) |
Mar 27, 2018 | 45.09 | 45.29 | 43.19 | 43.54 | 45,571,504 | -1.10(-2.46%) |
Mar 26, 2018 | 43.16 | 44.65 | 42.80 | 44.64 | 46,195,136 | +2.65(+6.32%) |
Mar 23, 2018 | 43.03 | 43.37 | 41.98 | 41.98 | 44,303,516 | -1.25(-2.89%) |
Mar 22, 2018 | 43.16 | 44.20 | 43.04 | 43.24 | 36,332,660 | -0.62(-1.42%) |
Mar 21, 2018 | 43.85 | 44.38 | 43.52 | 43.86 | 27,319,646 | +0.01(+0.02%) |
Mar 20, 2018 | 43.28 | 44.07 | 43.25 | 43.85 | 26,116,040 | +0.61(+1.42%) |
Mar 19, 2018 | 43.16 | 43.58 | 42.47 | 43.24 | 36,575,608 | -0.29(-0.66%) |
Mar 16, 2018 | 43.52 | 43.98 | 43.38 | 43.52 | 50,035,972 | +0.25(+0.57%) |
Mar 15, 2018 | 44.43 | 44.49 | 43.28 | 43.28 | 30,115,170 | -0.83(-1.89%) |
Mar 14, 2018 | 44.38 | 43.66 | 44.11 | 29,378,002 | +0.07(+0.15%) | |
Mar 13, 2018 | 44.67 | 45.74 | 43.71 | 44.04 | 53,553,976 | +0.22(+0.50%) |
Mar 12, 2018 | 44.11 | 44.19 | 42.95 | 43.82 | 37,617,292 | -0.57(-1.28%) |
Mar 09, 2018 | 43.61 | 44.49 | 43.38 | 44.39 | 38,476,984 | +1.23(+2.86%) |
Mar 08, 2018 | 44.05 | 44.30 | 42.93 | 43.16 | 34,465,188 | -0.49(-1.13%) |
Mar 07, 2018 | 43.79 | 43.65 | 36,055,000 | +0.52(+1.20%) | ||
Mar 06, 2018 | 42.67 | 43.66 | 42.66 | 43.13 | 45,834,476 | +0.82(+1.93%) |
Mar 05, 2018 | 41.31 | 42.35 | 40.86 | 42.32 | 36,222,276 | +0.66(+1.57%) |
Mar 02, 2018 | 40.15 | 41.72 | 39.94 | 41.66 | 39,162,016 | +0.97(+2.38%) |