Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 42.91 | 42.91 | 41.83 | 41.99 | 2,904,859 | -0.79(-1.86%) |
May 30, 2018 | 43.21 | 43.55 | 42.76 | 42.79 | 1,789,128 | -0.35(-0.81%) |
May 29, 2018 | 43.81 | 43.93 | 42.98 | 43.14 | 1,325,475 | -1.01(-2.28%) |
May 25, 2018 | 44.15 | 44.15 | 44.15 | 0 | +0.22(+0.51%) | |
May 24, 2018 | 44.12 | 44.32 | 43.81 | 43.92 | 994,880 | -0.15(-0.33%) |
May 23, 2018 | 43.77 | 44.16 | 43.63 | 44.07 | 1,532,647 | +0.17(+0.40%) |
May 22, 2018 | 43.43 | 44.32 | 43.42 | 43.89 | 1,803,894 | +0.63(+1.46%) |
May 21, 2018 | 43.13 | 43.42 | 42.59 | 43.26 | 1,283,122 | +0.41(+0.95%) |
May 18, 2018 | 42.58 | 43.13 | 42.58 | 42.86 | 1,810,819 | +0.12(+0.27%) |
May 17, 2018 | 42.69 | 43.00 | 42.56 | 42.74 | 1,150,470 | -0.13(-0.29%) |
May 16, 2018 | 42.59 | 42.94 | 42.15 | 42.87 | 1,722,784 | +0.37(+0.87%) |
May 15, 2018 | 43.18 | 43.22 | 42.18 | 42.50 | 1,689,817 | -1.03(-2.36%) |
May 14, 2018 | 43.44 | 43.69 | 43.29 | 43.52 | 2,350,257 | +0.23(+0.54%) |
May 11, 2018 | 43.63 | 44.03 | 42.98 | 43.29 | 908,399 | -0.40(-0.91%) |
May 10, 2018 | 43.60 | 43.79 | 43.28 | 43.69 | 1,557,841 | +0.12(+0.27%) |
May 09, 2018 | 43.00 | 43.79 | 42.89 | 43.57 | 1,671,011 | +0.77(+1.79%) |
May 08, 2018 | 44.09 | 44.09 | 42.71 | 42.81 | 2,051,036 | -1.22(-2.77%) |
May 07, 2018 | 44.74 | 45.20 | 43.87 | 44.03 | 1,794,530 | -0.74(-1.65%) |
May 04, 2018 | 44.09 | 45.31 | 44.08 | 44.77 | 3,686,825 | +0.74(+1.67%) |
May 03, 2018 | 45.69 | 45.86 | 41.31 | 44.03 | 8,715,689 | -1.94(-4.22%) |
May 02, 2018 | 46.90 | 46.90 | 45.80 | 45.97 | 2,113,549 | -0.81(-1.74%) |
May 01, 2018 | 48.03 | 48.03 | 46.33 | 46.78 | 1,884,970 | -1.51(-3.13%) |
Apr 30, 2018 | 49.19 | 49.46 | 47.91 | 48.29 | 2,466,439 | -0.67(-1.37%) |
Apr 27, 2018 | 48.76 | 49.18 | 48.57 | 48.96 | 1,107,983 | +0.13(+0.26%) |
Apr 26, 2018 | 49.14 | 49.25 | 48.43 | 48.83 | 1,809,289 | +0.31(+0.64%) |
Apr 25, 2018 | 47.65 | 48.98 | 47.61 | 48.52 | 2,584,803 | +0.93(+1.95%) |
Apr 24, 2018 | 48.50 | 48.50 | 46.83 | 47.59 | 2,770,907 | -0.55(-1.15%) |
Apr 23, 2018 | 49.79 | 49.79 | 47.72 | 48.15 | 2,296,744 | -1.55(-3.12%) |
Apr 20, 2018 | 50.24 | 50.57 | 49.43 | 49.70 | 2,797,116 | +0.09(+0.18%) |
Apr 19, 2018 | 52.31 | 52.42 | 49.17 | 49.61 | 3,592,678 | -1.10(-2.18%) |
Apr 18, 2018 | 51.17 | 51.17 | 50.58 | 50.71 | 1,500,323 | -0.07(-0.13%) |
Apr 17, 2018 | 50.70 | 50.93 | 50.27 | 50.78 | 1,649,717 | +0.32(+0.63%) |
Apr 16, 2018 | 50.45 | 50.72 | 50.05 | 50.46 | 1,117,786 | +0.16(+0.31%) |
Apr 13, 2018 | 50.35 | 50.42 | 49.86 | 50.31 | 1,073,822 | +0.22(+0.44%) |
Apr 12, 2018 | 50.56 | 50.56 | 49.74 | 50.08 | 1,591,724 | +0.14(+0.27%) |
Apr 11, 2018 | 48.79 | 51.01 | 48.68 | 49.95 | 3,334,758 | +1.12(+2.30%) |
Apr 10, 2018 | 48.22 | 49.16 | 48.21 | 48.83 | 1,902,976 | +1.11(+2.34%) |
Apr 09, 2018 | 47.32 | 47.87 | 46.97 | 47.71 | 2,374,672 | +0.47(+0.98%) |
Apr 06, 2018 | 48.20 | 48.68 | 47.08 | 47.25 | 1,342,076 | -1.40(-2.87%) |
Apr 05, 2018 | 48.78 | 48.96 | 48.15 | 48.64 | 1,470,202 | -0.02(-0.04%) |
Apr 04, 2018 | 48.48 | 48.83 | 48.16 | 48.66 | 1,729,588 | -0.44(-0.89%) |
Apr 03, 2018 | 48.53 | 49.22 | 48.10 | 49.10 | 1,248,299 | +0.68(+1.40%) |
Apr 02, 2018 | 49.09 | 49.27 | 47.81 | 48.42 | 1,092,084 | -0.76(-1.54%) |
Mar 29, 2018 | 49.17 | 49.17 | 49.17 | 0 | +0.58(+1.20%) | |
Mar 28, 2018 | 48.68 | 49.00 | 48.27 | 48.59 | 2,023,205 | +0.03(+0.06%) |
Mar 27, 2018 | 48.69 | 49.22 | 48.35 | 48.56 | 1,680,678 | -0.06(-0.12%) |
Mar 26, 2018 | 47.61 | 48.81 | 47.30 | 48.62 | 1,487,960 | +1.82(+3.89%) |
Mar 23, 2018 | 47.13 | 47.52 | 46.77 | 46.80 | 1,082,790 | -0.21(-0.45%) |
Mar 22, 2018 | 47.67 | 47.96 | 46.99 | 47.01 | 1,187,177 | -1.10(-2.30%) |
Mar 21, 2018 | 48.36 | 48.45 | 48.08 | 48.12 | 945,640 | -0.28(-0.58%) |
Mar 20, 2018 | 49.41 | 49.78 | 47.84 | 48.40 | 1,971,289 | -0.82(-1.67%) |
Mar 19, 2018 | 49.57 | 49.84 | 49.00 | 49.22 | 1,899,987 | -0.49(-0.99%) |
Mar 16, 2018 | 49.89 | 50.25 | 49.67 | 49.72 | 1,378,034 | +0.10(+0.20%) |
Mar 15, 2018 | 49.56 | 49.94 | 49.29 | 49.62 | 1,629,338 | +0.18(+0.37%) |
Mar 14, 2018 | 49.82 | 49.87 | 49.00 | 49.44 | 2,565,016 | -0.31(-0.62%) |
Mar 13, 2018 | 49.70 | 50.29 | 49.68 | 49.75 | 1,079,523 | +0.10(+0.20%) |
Mar 12, 2018 | 49.69 | 50.24 | 49.45 | 49.65 | 946,411 | -0.05(-0.10%) |
Mar 09, 2018 | 48.79 | 49.87 | 48.40 | 49.70 | 1,288,794 | +1.25(+2.58%) |
Mar 08, 2018 | 48.78 | 49.00 | 48.41 | 48.45 | 1,433,567 | -0.23(-0.48%) |
Mar 07, 2018 | 49.05 | 48.68 | 1,376,360 | -0.03(-0.06%) | ||
Mar 06, 2018 | 48.05 | 48.98 | 47.73 | 48.71 | 1,578,497 | +0.75(+1.56%) |
Mar 05, 2018 | 47.87 | 48.14 | 47.58 | 47.96 | 848,265 | -0.13(-0.26%) |
Mar 02, 2018 | 47.79 | 48.25 | 47.34 | 48.09 | 845,785 | +0.16(+0.34%) |