Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 42.68 | 42.85 | 42.33 | 42.74 | 10,360,311 | -0.10(-0.23%) |
May 30, 2018 | 42.59 | 42.99 | 42.36 | 42.84 | 13,165,274 | +0.90(+2.13%) |
May 29, 2018 | 42.27 | 42.49 | 41.69 | 41.95 | 13,937,764 | -1.48(-3.42%) |
May 25, 2018 | 43.43 | 43.43 | 43.43 | 0 | -0.40(-0.91%) | |
May 24, 2018 | 43.84 | 43.89 | 43.52 | 43.83 | 6,331,037 | -0.13(-0.30%) |
May 23, 2018 | 43.88 | 43.98 | 43.71 | 43.96 | 5,556,701 | -0.67(-1.50%) |
May 22, 2018 | 44.68 | 44.78 | 44.58 | 44.63 | 2,446,555 | +0.03(+0.07%) |
May 21, 2018 | 44.61 | 44.67 | 44.45 | 44.60 | 3,374,634 | +0.30(+0.68%) |
May 18, 2018 | 44.33 | 44.41 | 44.25 | 44.30 | 4,674,711 | -0.20(-0.45%) |
May 17, 2018 | 44.46 | 44.61 | 44.40 | 44.50 | 4,544,345 | +0.12(+0.26%) |
May 16, 2018 | 44.25 | 44.42 | 44.16 | 44.38 | 3,542,629 | -0.14(-0.30%) |
May 15, 2018 | 44.47 | 44.65 | 44.31 | 44.52 | 3,114,437 | -0.33(-0.74%) |
May 14, 2018 | 44.96 | 45.02 | 44.80 | 44.85 | 2,839,231 | +0.01(+0.02%) |
May 11, 2018 | 44.85 | 44.93 | 44.80 | 44.84 | 6,247,370 | +0.03(+0.07%) |
May 10, 2018 | 44.64 | 44.81 | 44.49 | 44.81 | 4,535,115 | +0.35(+0.79%) |
May 09, 2018 | 44.38 | 44.56 | 44.34 | 44.46 | 2,691,154 | +0.05(+0.10%) |
May 08, 2018 | 44.20 | 44.42 | 44.09 | 44.41 | 4,702,828 | -0.11(-0.24%) |
May 07, 2018 | 44.49 | 44.63 | 44.44 | 44.52 | 9,045,852 | -0.02(-0.04%) |
May 04, 2018 | 44.12 | 44.60 | 44.07 | 44.54 | 5,277,266 | +0.12(+0.27%) |
May 03, 2018 | 44.40 | 44.49 | 44.05 | 44.42 | 6,741,561 | +0.11(+0.25%) |
May 02, 2018 | 44.60 | 44.64 | 44.26 | 44.31 | 7,984,607 | +0.11(+0.25%) |
May 01, 2018 | 44.38 | 44.39 | 43.94 | 44.20 | 4,633,342 | -0.13(-0.29%) |
Apr 30, 2018 | 44.46 | 44.61 | 44.33 | 44.33 | 9,218,013 | -0.25(-0.56%) |
Apr 27, 2018 | 44.45 | 44.62 | 44.31 | 44.58 | 5,133,421 | +0.14(+0.32%) |
Apr 26, 2018 | 44.46 | 44.51 | 44.30 | 44.44 | 6,675,037 | +0.14(+0.32%) |
Apr 25, 2018 | 44.23 | 44.35 | 44.06 | 44.30 | 5,550,909 | -0.16(-0.36%) |
Apr 24, 2018 | 44.65 | 44.78 | 44.30 | 44.46 | 3,672,099 | -0.22(-0.49%) |
Apr 23, 2018 | 44.71 | 44.80 | 44.58 | 44.68 | 3,313,227 | -0.11(-0.25%) |
Apr 20, 2018 | 44.82 | 44.85 | 44.64 | 44.79 | 5,477,889 | -0.20(-0.44%) |
Apr 19, 2018 | 45.13 | 45.16 | 44.84 | 44.99 | 5,640,262 | -0.17(-0.38%) |
Apr 18, 2018 | 45.08 | 45.19 | 45.02 | 45.16 | 7,466,298 | +0.19(+0.42%) |
Apr 17, 2018 | 44.84 | 45.04 | 44.78 | 44.97 | 3,778,338 | +0.39(+0.87%) |
Apr 16, 2018 | 44.58 | 44.64 | 44.45 | 44.58 | 3,712,282 | +0.12(+0.27%) |
Apr 13, 2018 | 44.56 | 44.60 | 44.32 | 44.46 | 3,161,759 | +0.11(+0.25%) |
Apr 12, 2018 | 44.21 | 44.39 | 44.20 | 44.35 | 3,498,289 | +0.24(+0.54%) |
Apr 11, 2018 | 44.24 | 44.37 | 44.07 | 44.11 | 6,508,509 | -0.26(-0.57%) |
Apr 10, 2018 | 44.31 | 44.45 | 44.22 | 44.37 | 14,044,098 | +0.52(+1.17%) |
Apr 09, 2018 | 43.91 | 44.14 | 43.79 | 43.85 | 4,351,185 | +0.35(+0.80%) |
Apr 06, 2018 | 43.71 | 43.87 | 43.39 | 43.50 | 10,069,077 | -0.14(-0.32%) |
Apr 05, 2018 | 43.62 | 43.80 | 43.60 | 43.64 | 9,842,558 | +0.41(+0.95%) |
Apr 04, 2018 | 42.59 | 43.25 | 42.58 | 43.23 | 10,299,319 | +0.12(+0.28%) |
Apr 03, 2018 | 43.02 | 43.15 | 42.80 | 43.11 | 4,884,308 | +0.36(+0.84%) |
Apr 02, 2018 | 43.29 | 43.47 | 42.47 | 42.75 | 9,267,357 | -0.60(-1.38%) |
Mar 29, 2018 | 43.35 | 43.35 | 43.35 | 0 | +0.41(+0.95%) | |
Mar 28, 2018 | 43.01 | 43.35 | 42.81 | 42.94 | 11,631,568 | +0.19(+0.44%) |
Mar 27, 2018 | 43.24 | 43.35 | 42.56 | 42.75 | 12,213,909 | -0.51(-1.18%) |
Mar 26, 2018 | 43.13 | 43.29 | 42.66 | 43.26 | 13,131,285 | +0.86(+2.03%) |
Mar 23, 2018 | 42.92 | 43.00 | 42.38 | 42.40 | 19,794,868 | -0.42(-0.98%) |
Mar 22, 2018 | 43.09 | 43.25 | 42.80 | 42.82 | 16,932,024 | -0.94(-2.15%) |
Mar 21, 2018 | 43.67 | 43.98 | 43.60 | 43.76 | 17,534,876 | -0.01(-0.01%) |
Mar 20, 2018 | 43.63 | 43.87 | 43.61 | 43.77 | 9,357,381 | -0.06(-0.15%) |
Mar 19, 2018 | 43.95 | 44.00 | 43.62 | 43.83 | 5,133,130 | -0.21(-0.48%) |
Mar 16, 2018 | 43.99 | 44.20 | 43.98 | 44.04 | 6,258,876 | +0.04(+0.09%) |
Mar 15, 2018 | 43.95 | 44.17 | 43.89 | 44.00 | 5,066,468 | -0.01(-0.02%) |
Mar 14, 2018 | 44.23 | 44.27 | 43.81 | 44.01 | 4,769,245 | +0.13(+0.30%) |
Mar 13, 2018 | 44.45 | 44.45 | 43.81 | 43.88 | 8,489,936 | -0.42(-0.95%) |
Mar 12, 2018 | 44.25 | 44.34 | 44.16 | 44.30 | 9,583,563 | +0.11(+0.25%) |
Mar 09, 2018 | 44.05 | 44.23 | 43.98 | 44.19 | 3,759,687 | +0.17(+0.39%) |
Mar 08, 2018 | 44.21 | 44.28 | 43.91 | 44.02 | 5,983,863 | +0.02(+0.05%) |
Mar 07, 2018 | 44.04 | 43.66 | 44.00 | 5,080,721 | +0.23(+0.53%) | |
Mar 06, 2018 | 43.83 | 43.85 | 43.61 | 43.77 | 31,357,804 | +0.30(+0.69%) |
Mar 05, 2018 | 42.91 | 43.53 | 42.86 | 43.47 | 8,801,258 | +0.26(+0.60%) |
Mar 02, 2018 | 42.89 | 43.21 | 42.65 | 43.21 | 13,696,998 | +0.07(+0.16%) |