Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 44.44 | 44.68 | 44.19 | 44.36 | 115,754,312 | -0.15(-0.34%) |
May 30, 2018 | 44.56 | 44.63 | 44.34 | 44.51 | 78,721,960 | -0.09(-0.21%) |
May 29, 2018 | 44.53 | 44.81 | 44.36 | 44.60 | 94,816,904 | -0.16(-0.36%) |
May 25, 2018 | 44.76 | 44.76 | 44.76 | 0 | +0.10(+0.23%) | |
May 24, 2018 | 44.81 | 44.83 | 44.20 | 44.66 | 97,853,568 | -0.05(-0.11%) |
May 23, 2018 | 44.24 | 44.75 | 44.10 | 44.71 | 84,444,544 | +0.28(+0.64%) |
May 22, 2018 | 44.72 | 44.84 | 44.34 | 44.43 | 64,189,196 | -0.11(-0.25%) |
May 21, 2018 | 44.63 | 44.93 | 44.37 | 44.54 | 77,505,504 | +0.31(+0.71%) |
May 18, 2018 | 44.43 | 44.58 | 44.18 | 44.23 | 77,082,632 | -0.16(-0.36%) |
May 17, 2018 | 44.63 | 44.84 | 44.24 | 44.39 | 72,840,048 | -0.28(-0.63%) |
May 16, 2018 | 44.17 | 44.74 | 44.15 | 44.67 | 80,796,248 | +0.41(+0.93%) |
May 15, 2018 | 44.34 | 44.41 | 43.94 | 44.26 | 99,739,912 | -0.41(-0.91%) |
May 14, 2018 | 44.87 | 44.99 | 44.59 | 44.66 | 87,493,840 | -0.10(-0.23%) |
May 11, 2018 | 44.98 | 45.12 | 44.50 | 44.77 | 110,423,920 | -0.17(-0.38%) |
May 10, 2018 | 44.39 | 45.02 | 44.37 | 44.94 | 118,279,352 | +0.63(+1.43%) |
May 09, 2018 | 44.11 | 44.31 | 43.80 | 44.30 | 98,115,056 | +0.31(+0.70%) |
May 08, 2018 | 43.74 | 44.03 | 43.43 | 43.99 | 120,061,712 | +0.21(+0.48%) |
May 07, 2018 | 43.79 | 44.38 | 43.69 | 43.78 | 179,839,184 | +0.31(+0.72%) |
May 04, 2018 | 42.15 | 43.57 | 42.13 | 43.47 | 237,671,616 | +1.64(+3.92%) |
May 03, 2018 | 41.59 | 41.97 | 41.25 | 41.83 | 143,994,064 | +0.08(+0.18%) |
May 02, 2018 | 41.43 | 42.03 | 41.10 | 41.75 | 281,280,448 | +1.77(+4.42%) |
May 01, 2018 | 39.35 | 40.01 | 39.08 | 39.99 | 225,941,840 | +0.91(+2.32%) |
Apr 30, 2018 | 38.34 | 39.55 | 38.27 | 39.08 | 179,253,664 | +0.70(+1.81%) |
Apr 27, 2018 | 38.78 | 38.86 | 37.98 | 38.38 | 150,786,160 | -0.45(-1.16%) |
Apr 26, 2018 | 38.81 | 39.19 | 38.63 | 38.83 | 118,221,584 | +0.13(+0.35%) |
Apr 25, 2018 | 38.45 | 39.12 | 38.40 | 38.70 | 119,965,168 | +0.17(+0.44%) |
Apr 24, 2018 | 39.18 | 39.33 | 38.12 | 38.53 | 142,461,824 | -0.54(-1.39%) |
Apr 23, 2018 | 39.45 | 39.47 | 38.80 | 39.07 | 154,316,528 | -0.11(-0.29%) |
Apr 20, 2018 | 40.34 | 40.49 | 39.12 | 39.19 | 276,957,664 | -1.67(-4.10%) |
Apr 19, 2018 | 41.09 | 41.47 | 40.83 | 40.86 | 147,107,808 | -1.19(-2.83%) |
Apr 18, 2018 | 42.05 | 42.28 | 41.83 | 42.05 | 87,749,088 | -0.09(-0.22%) |
Apr 17, 2018 | 41.73 | 42.31 | 41.72 | 42.15 | 112,490,152 | +0.57(+1.38%) |
Apr 16, 2018 | 41.39 | 41.66 | 41.34 | 41.58 | 91,216,952 | +0.26(+0.62%) |
Apr 13, 2018 | 41.33 | 41.58 | 41.11 | 41.32 | 106,248,800 | +0.14(+0.34%) |
Apr 12, 2018 | 41.01 | 41.38 | 40.92 | 41.18 | 96,748,640 | +0.40(+0.99%) |
Apr 11, 2018 | 40.73 | 41.13 | 40.60 | 40.78 | 94,812,848 | -0.19(-0.47%) |
Apr 10, 2018 | 40.91 | 41.15 | 40.56 | 40.97 | 120,930,656 | +0.76(+1.88%) |
Apr 09, 2018 | 40.17 | 40.93 | 40.16 | 40.21 | 122,655,320 | +0.39(+0.99%) |
Apr 06, 2018 | 40.43 | 40.79 | 39.77 | 39.82 | 148,035,024 | -1.05(-2.56%) |
Apr 05, 2018 | 40.81 | 41.20 | 40.69 | 40.86 | 113,310,584 | +0.28(+0.69%) |
Apr 04, 2018 | 38.99 | 40.67 | 38.96 | 40.58 | 146,300,688 | +0.76(+1.91%) |
Apr 03, 2018 | 39.64 | 39.90 | 38.99 | 39.82 | 128,001,496 | +0.40(+1.03%) |
Apr 02, 2018 | 39.40 | 39.95 | 38.89 | 39.41 | 158,864,176 | -0.26(-0.66%) |
Mar 29, 2018 | 39.67 | 39.67 | 39.67 | 0 | +0.31(+0.78%) | |
Mar 28, 2018 | 39.55 | 40.20 | 39.06 | 39.37 | 176,163,104 | -0.44(-1.10%) |
Mar 27, 2018 | 41.07 | 41.42 | 39.47 | 39.81 | 172,911,440 | -1.05(-2.56%) |
Mar 26, 2018 | 39.74 | 40.93 | 39.36 | 40.85 | 158,719,040 | +1.85(+4.75%) |
Mar 23, 2018 | 39.82 | 40.18 | 39.00 | 39.00 | 173,507,984 | -0.92(-2.32%) |
Mar 22, 2018 | 40.20 | 40.83 | 39.87 | 39.93 | 175,260,544 | -0.57(-1.41%) |
Mar 21, 2018 | 41.39 | 41.40 | 40.50 | 40.50 | 156,655,088 | -0.94(-2.27%) |
Mar 20, 2018 | 41.44 | 41.81 | 41.37 | 41.44 | 83,085,072 | -0.01(-0.03%) |
Mar 19, 2018 | 41.97 | 41.06 | 41.45 | 141,401,376 | -0.64(-1.53%) | |
Mar 16, 2018 | 42.24 | 42.36 | 42.00 | 42.10 | 166,639,792 | -0.15(-0.35%) |
Mar 15, 2018 | 42.21 | 42.62 | 42.11 | 42.24 | 96,164,680 | +0.05(+0.12%) |
Mar 14, 2018 | 42.64 | 42.68 | 42.16 | 42.20 | 124,121,776 | -0.36(-0.85%) |
Mar 13, 2018 | 43.18 | 43.39 | 42.38 | 42.56 | 133,982,104 | -0.41(-0.96%) |
Mar 12, 2018 | 42.63 | 43.13 | 42.61 | 42.97 | 136,172,736 | +0.41(+0.97%) |
Mar 09, 2018 | 42.08 | 42.56 | 41.95 | 42.56 | 136,108,896 | +0.72(+1.72%) |
Mar 08, 2018 | 41.50 | 41.88 | 41.40 | 41.84 | 99,911,240 | +0.45(+1.09%) |
Mar 07, 2018 | 41.21 | 41.39 | 134,038,488 | -0.39(-0.93%) | ||
Mar 06, 2018 | 42.07 | 42.15 | 41.65 | 41.78 | 99,170,528 | -0.04(-0.08%) |
Mar 05, 2018 | 41.43 | 42.03 | 41.28 | 41.81 | 120,064,248 | +0.14(+0.35%) |
Mar 02, 2018 | 40.86 | 41.69 | 40.78 | 41.67 | 162,619,200 | +0.29(+0.69%) |