Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 42.81 | 42.86 | 42.04 | 42.20 | 21,890,962 | -0.69(-1.61%) |
May 30, 2018 | 42.46 | 42.96 | 42.32 | 42.89 | 20,743,788 | +0.59(+1.41%) |
May 29, 2018 | 42.24 | 42.48 | 42.11 | 42.29 | 17,603,268 | -0.09(-0.22%) |
May 25, 2018 | 42.39 | 42.39 | 42.39 | 0 | +0.07(+0.16%) | |
May 24, 2018 | 42.35 | 42.43 | 42.10 | 42.32 | 11,583,639 | -0.03(-0.08%) |
May 23, 2018 | 42.11 | 42.40 | 42.05 | 42.35 | 21,341,718 | +0.15(+0.36%) |
May 22, 2018 | 42.35 | 42.57 | 42.12 | 42.20 | 11,042,386 | -0.08(-0.18%) |
May 21, 2018 | 42.26 | 42.42 | 42.15 | 42.28 | 9,329,095 | +0.18(+0.42%) |
May 18, 2018 | 42.26 | 42.33 | 41.94 | 42.10 | 18,433,374 | -0.26(-0.62%) |
May 17, 2018 | 42.35 | 42.46 | 42.22 | 42.36 | 23,031,242 | +0.14(+0.34%) |
May 16, 2018 | 42.05 | 42.32 | 41.99 | 42.22 | 14,298,986 | +0.30(+0.71%) |
May 15, 2018 | 41.88 | 42.03 | 41.69 | 41.92 | 26,696,726 | -0.16(-0.38%) |
May 14, 2018 | 42.16 | 42.24 | 42.01 | 42.08 | 7,893,731 | -0.02(-0.04%) |
May 11, 2018 | 42.18 | 42.39 | 41.97 | 42.10 | 11,844,177 | +0.00(+0.00%) |
May 10, 2018 | 42.05 | 42.31 | 41.99 | 42.10 | 12,053,001 | +0.25(+0.59%) |
May 09, 2018 | 41.72 | 41.95 | 41.63 | 41.85 | 10,859,202 | +0.06(+0.14%) |
May 08, 2018 | 41.87 | 41.91 | 41.61 | 41.79 | 9,756,146 | -0.17(-0.41%) |
May 07, 2018 | 42.32 | 42.40 | 41.87 | 41.96 | 11,391,457 | -0.26(-0.62%) |
May 04, 2018 | 41.59 | 42.44 | 41.55 | 42.23 | 15,453,457 | +0.60(+1.45%) |
May 03, 2018 | 41.77 | 41.86 | 41.43 | 41.62 | 19,574,598 | -0.04(-0.10%) |
May 02, 2018 | 42.38 | 42.42 | 41.57 | 41.67 | 22,145,088 | -0.83(-1.96%) |
May 01, 2018 | 42.71 | 42.74 | 42.20 | 42.50 | 12,858,444 | -0.37(-0.87%) |
Apr 30, 2018 | 43.22 | 43.41 | 42.80 | 42.87 | 16,337,697 | -0.27(-0.63%) |
Apr 27, 2018 | 42.82 | 43.29 | 42.78 | 43.14 | 13,057,281 | +0.23(+0.53%) |
Apr 26, 2018 | 42.75 | 43.08 | 42.61 | 42.91 | 12,955,836 | +0.26(+0.60%) |
Apr 25, 2018 | 42.57 | 42.84 | 42.40 | 42.66 | 22,372,840 | +0.08(+0.18%) |
Apr 24, 2018 | 42.93 | 42.98 | 42.29 | 42.58 | 22,089,276 | -0.27(-0.63%) |
Apr 23, 2018 | 42.94 | 42.98 | 42.66 | 42.86 | 14,525,275 | -0.05(-0.12%) |
Apr 20, 2018 | 43.54 | 43.68 | 42.78 | 42.91 | 22,478,994 | -0.73(-1.67%) |
Apr 19, 2018 | 44.33 | 44.36 | 43.41 | 43.64 | 27,821,866 | -1.30(-2.89%) |
Apr 18, 2018 | 45.24 | 45.35 | 44.85 | 44.94 | 17,058,800 | -0.34(-0.75%) |
Apr 17, 2018 | 45.29 | 45.39 | 45.03 | 45.28 | 9,568,467 | +0.10(+0.23%) |
Apr 16, 2018 | 44.81 | 45.43 | 44.75 | 45.18 | 9,184,122 | +0.48(+1.08%) |
Apr 13, 2018 | 44.66 | 44.78 | 44.47 | 44.69 | 10,398,509 | +0.22(+0.50%) |
Apr 12, 2018 | 44.73 | 44.86 | 44.44 | 44.47 | 11,583,565 | -0.07(-0.15%) |
Apr 11, 2018 | 44.50 | 44.76 | 44.44 | 44.54 | 10,620,388 | -0.09(-0.19%) |
Apr 10, 2018 | 44.78 | 44.85 | 44.39 | 44.62 | 15,479,957 | +0.10(+0.23%) |
Apr 09, 2018 | 44.68 | 44.97 | 44.39 | 44.52 | 17,282,542 | -0.03(-0.06%) |
Apr 06, 2018 | 44.87 | 45.23 | 44.33 | 44.55 | 15,431,136 | -0.46(-1.02%) |
Apr 05, 2018 | 44.97 | 45.18 | 44.73 | 45.01 | 21,457,770 | +0.11(+0.25%) |
Apr 04, 2018 | 43.93 | 45.06 | 43.88 | 44.90 | 32,961,234 | +0.69(+1.56%) |
Apr 03, 2018 | 43.82 | 44.32 | 43.69 | 44.21 | 29,254,568 | +0.58(+1.32%) |
Apr 02, 2018 | 44.59 | 44.67 | 43.43 | 43.63 | 33,660,516 | -1.10(-2.45%) |
Mar 29, 2018 | 44.73 | 44.73 | 44.73 | 0 | +0.31(+0.69%) | |
Mar 28, 2018 | 43.96 | 44.64 | 43.94 | 44.42 | 38,123,620 | +0.60(+1.38%) |
Mar 27, 2018 | 43.92 | 44.27 | 43.62 | 43.82 | 20,389,222 | -0.03(-0.06%) |
Mar 26, 2018 | 43.54 | 43.88 | 43.41 | 43.84 | 14,561,810 | +0.62(+1.44%) |
Mar 23, 2018 | 43.92 | 44.10 | 43.18 | 43.22 | 18,753,090 | -0.54(-1.24%) |
Mar 22, 2018 | 44.00 | 44.35 | 43.73 | 43.76 | 18,338,030 | -0.37(-0.83%) |
Mar 21, 2018 | 44.44 | 44.61 | 44.04 | 44.13 | 20,037,842 | -0.55(-1.24%) |
Mar 20, 2018 | 44.88 | 45.06 | 44.53 | 44.68 | 11,635,866 | -0.13(-0.28%) |
Mar 19, 2018 | 45.22 | 45.30 | 44.65 | 44.81 | 12,608,550 | -0.44(-0.98%) |
Mar 16, 2018 | 45.23 | 45.51 | 45.21 | 45.25 | 11,330,976 | +0.02(+0.03%) |
Mar 15, 2018 | 45.50 | 45.70 | 45.11 | 45.24 | 10,981,513 | -0.32(-0.70%) |
Mar 14, 2018 | 46.13 | 46.14 | 45.46 | 45.56 | 15,997,640 | -0.46(-1.01%) |
Mar 13, 2018 | 46.20 | 46.28 | 45.95 | 46.02 | 14,680,667 | -0.03(-0.07%) |
Mar 12, 2018 | 46.16 | 46.40 | 45.97 | 46.06 | 12,916,992 | -0.08(-0.18%) |
Mar 09, 2018 | 45.97 | 46.15 | 45.80 | 46.14 | 13,592,850 | +0.30(+0.65%) |
Mar 08, 2018 | 45.46 | 45.86 | 45.38 | 45.84 | 12,679,988 | +0.41(+0.91%) |
Mar 07, 2018 | 45.61 | 45.19 | 45.43 | 14,901,783 | -0.41(-0.90%) | |
Mar 06, 2018 | 45.83 | 45.89 | 45.48 | 45.84 | 24,594,958 | +0.03(+0.07%) |
Mar 05, 2018 | 45.17 | 45.86 | 45.17 | 45.81 | 22,317,522 | +0.40(+0.87%) |
Mar 02, 2018 | 44.86 | 45.49 | 44.76 | 45.41 | 30,726,000 | +0.38(+0.84%) |