Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 44.79 | 44.80 | 44.47 | 44.67 | 3,802,000 | -0.18(-0.41%) |
May 30, 2018 | 44.61 | 44.90 | 44.46 | 44.85 | 2,489,238 | +0.53(+1.20%) |
May 29, 2018 | 44.56 | 44.69 | 44.13 | 44.32 | 4,453,493 | -0.90(-1.99%) |
May 25, 2018 | 45.22 | 45.22 | 45.22 | 0 | -0.17(-0.37%) | |
May 24, 2018 | 45.45 | 45.50 | 45.10 | 45.39 | 2,592,110 | -0.23(-0.49%) |
May 23, 2018 | 45.41 | 45.61 | 45.32 | 45.61 | 3,550,396 | -0.36(-0.78%) |
May 22, 2018 | 46.11 | 46.16 | 45.94 | 45.97 | 1,837,395 | -0.01(-0.02%) |
May 21, 2018 | 45.95 | 46.02 | 45.87 | 45.98 | 1,123,194 | +0.30(+0.66%) |
May 18, 2018 | 45.74 | 45.76 | 45.62 | 45.68 | 1,213,046 | -0.23(-0.51%) |
May 17, 2018 | 45.93 | 46.03 | 45.81 | 45.91 | 1,636,456 | -0.11(-0.24%) |
May 16, 2018 | 45.94 | 46.07 | 45.87 | 46.02 | 2,045,272 | +0.23(+0.51%) |
May 15, 2018 | 45.79 | 45.91 | 45.61 | 45.79 | 2,093,521 | -0.47(-1.01%) |
May 14, 2018 | 46.36 | 46.43 | 46.24 | 46.26 | 2,377,550 | +0.07(+0.16%) |
May 11, 2018 | 46.25 | 46.29 | 46.12 | 46.18 | 1,311,426 | +0.09(+0.20%) |
May 10, 2018 | 45.86 | 46.12 | 45.85 | 46.09 | 2,462,860 | +0.43(+0.95%) |
May 09, 2018 | 45.56 | 45.70 | 45.49 | 45.66 | 2,132,961 | +0.13(+0.27%) |
May 08, 2018 | 45.41 | 45.54 | 45.29 | 45.53 | 2,796,471 | +0.03(+0.07%) |
May 07, 2018 | 45.50 | 45.64 | 45.43 | 45.50 | 2,378,283 | -0.06(-0.13%) |
May 04, 2018 | 45.08 | 45.63 | 45.04 | 45.56 | 1,566,852 | +0.17(+0.37%) |
May 03, 2018 | 45.35 | 45.47 | 44.96 | 45.39 | 1,691,200 | +0.07(+0.15%) |
May 02, 2018 | 45.59 | 45.65 | 45.28 | 45.32 | 1,274,631 | -0.09(-0.20%) |
May 01, 2018 | 45.51 | 45.52 | 45.13 | 45.41 | 1,813,186 | -0.17(-0.37%) |
Apr 30, 2018 | 45.76 | 45.85 | 45.54 | 45.58 | 3,053,718 | -0.17(-0.36%) |
Apr 27, 2018 | 45.71 | 45.81 | 45.59 | 45.75 | 946,823 | +0.10(+0.22%) |
Apr 26, 2018 | 45.56 | 45.70 | 45.47 | 45.65 | 1,358,160 | +0.36(+0.79%) |
Apr 25, 2018 | 45.24 | 45.36 | 45.08 | 45.29 | 2,191,834 | -0.12(-0.28%) |
Apr 24, 2018 | 45.80 | 45.81 | 45.28 | 45.41 | 2,803,022 | -0.20(-0.44%) |
Apr 23, 2018 | 45.68 | 45.75 | 45.51 | 45.61 | 2,398,350 | -0.14(-0.31%) |
Apr 20, 2018 | 45.84 | 45.86 | 45.66 | 45.76 | 1,266,897 | -0.23(-0.51%) |
Apr 19, 2018 | 46.21 | 46.21 | 45.87 | 45.99 | 1,670,206 | -0.23(-0.50%) |
Apr 18, 2018 | 46.14 | 46.28 | 46.08 | 46.22 | 2,502,429 | +0.25(+0.54%) |
Apr 17, 2018 | 45.79 | 46.04 | 45.75 | 45.97 | 3,059,125 | +0.21(+0.46%) |
Apr 16, 2018 | 45.80 | 45.81 | 45.66 | 45.76 | 1,566,024 | +0.10(+0.22%) |
Apr 13, 2018 | 45.88 | 45.90 | 45.55 | 45.66 | 2,091,866 | -0.10(-0.22%) |
Apr 12, 2018 | 45.70 | 45.84 | 45.65 | 45.76 | 2,097,280 | +0.12(+0.26%) |
Apr 11, 2018 | 45.60 | 45.86 | 45.59 | 45.65 | 1,466,978 | -0.12(-0.26%) |
Apr 10, 2018 | 45.70 | 45.86 | 45.59 | 45.76 | 1,731,652 | +0.55(+1.22%) |
Apr 09, 2018 | 45.30 | 45.56 | 45.15 | 45.21 | 3,093,599 | +0.30(+0.67%) |
Apr 06, 2018 | 45.24 | 45.41 | 44.75 | 44.91 | 2,140,109 | -0.46(-1.01%) |
Apr 05, 2018 | 45.29 | 45.51 | 45.27 | 45.37 | 2,177,663 | +0.30(+0.67%) |
Apr 04, 2018 | 44.29 | 45.10 | 44.25 | 45.07 | 3,492,107 | +0.07(+0.17%) |
Apr 03, 2018 | 44.95 | 45.04 | 44.70 | 45.00 | 3,025,014 | +0.38(+0.84%) |
Apr 02, 2018 | 45.18 | 45.24 | 44.32 | 44.62 | 4,390,033 | -0.70(-1.54%) |
Mar 29, 2018 | 45.32 | 45.32 | 45.32 | 0 | +0.53(+1.17%) | |
Mar 28, 2018 | 44.84 | 45.10 | 44.62 | 44.80 | 3,869,489 | +0.13(+0.28%) |
Mar 27, 2018 | 45.27 | 45.34 | 44.52 | 44.67 | 3,602,430 | -0.48(-1.05%) |
Mar 26, 2018 | 44.97 | 45.16 | 44.53 | 45.15 | 4,111,352 | +0.91(+2.07%) |
Mar 23, 2018 | 44.89 | 44.96 | 44.22 | 44.23 | 5,307,556 | -0.52(-1.17%) |
Mar 22, 2018 | 45.18 | 45.29 | 44.75 | 44.76 | 3,232,655 | -1.00(-2.18%) |
Mar 21, 2018 | 45.59 | 45.93 | 45.53 | 45.75 | 1,767,491 | +0.14(+0.31%) |
Mar 20, 2018 | 45.57 | 45.71 | 45.50 | 45.61 | 4,991,251 | +0.10(+0.22%) |
Mar 19, 2018 | 45.74 | 45.74 | 45.28 | 45.51 | 3,044,002 | -0.38(-0.83%) |
Mar 16, 2018 | 45.86 | 46.04 | 45.86 | 45.90 | 1,977,116 | -0.09(-0.20%) |
Mar 15, 2018 | 46.08 | 46.22 | 45.90 | 45.99 | 2,014,929 | -0.05(-0.11%) |
Mar 14, 2018 | 46.28 | 46.30 | 45.90 | 46.04 | 2,557,919 | +0.10(+0.22%) |
Mar 13, 2018 | 46.43 | 46.47 | 45.85 | 45.94 | 3,200,030 | -0.33(-0.72%) |
Mar 12, 2018 | 46.24 | 46.34 | 46.14 | 46.27 | 1,972,677 | +0.07(+0.14%) |
Mar 09, 2018 | 45.93 | 46.20 | 45.84 | 46.20 | 1,603,485 | +0.45(+0.98%) |
Mar 08, 2018 | 45.79 | 45.84 | 45.57 | 45.75 | 3,195,973 | +0.10(+0.22%) |
Mar 07, 2018 | 45.69 | 45.30 | 45.65 | 1,713,516 | -0.06(-0.13%) | |
Mar 06, 2018 | 45.82 | 45.85 | 45.58 | 45.71 | 1,649,887 | +0.34(+0.75%) |
Mar 05, 2018 | 44.81 | 45.42 | 44.76 | 45.37 | 3,225,594 | +0.18(+0.40%) |
Mar 02, 2018 | 44.79 | 45.21 | 44.60 | 45.19 | 3,149,045 | +0.17(+0.39%) |