Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 44.47 | 44.48 | 43.81 | 44.04 | 2,403,921 | -0.44(-0.99%) |
May 30, 2018 | 44.06 | 44.79 | 43.96 | 44.48 | 1,875,727 | +0.88(+2.03%) |
May 29, 2018 | 45.60 | 45.61 | 43.35 | 43.60 | 2,022,566 | -2.36(-5.13%) |
May 25, 2018 | 45.96 | 45.96 | 45.96 | 0 | -0.27(-0.58%) | |
May 24, 2018 | 46.86 | 46.86 | 45.64 | 46.23 | 1,445,474 | -0.66(-1.41%) |
May 23, 2018 | 46.93 | 47.00 | 46.27 | 46.89 | 1,539,043 | -0.43(-0.92%) |
May 22, 2018 | 46.80 | 47.65 | 46.73 | 47.33 | 1,475,160 | +0.62(+1.32%) |
May 21, 2018 | 46.56 | 46.87 | 46.42 | 46.71 | 2,436,923 | +0.30(+0.65%) |
May 18, 2018 | 46.89 | 46.89 | 46.19 | 46.41 | 1,878,586 | -0.62(-1.33%) |
May 17, 2018 | 46.73 | 47.35 | 46.73 | 47.03 | 2,460,571 | +0.13(+0.27%) |
May 16, 2018 | 46.62 | 47.03 | 46.45 | 46.91 | 1,636,140 | +0.21(+0.46%) |
May 15, 2018 | 46.46 | 47.10 | 46.35 | 46.69 | 2,203,835 | +0.04(+0.08%) |
May 14, 2018 | 46.62 | 47.01 | 46.54 | 46.66 | 1,039,245 | +0.06(+0.14%) |
May 11, 2018 | 46.48 | 47.02 | 46.37 | 46.59 | 1,407,913 | +0.22(+0.48%) |
May 10, 2018 | 45.68 | 46.59 | 45.36 | 46.37 | 1,834,247 | +0.81(+1.78%) |
May 09, 2018 | 45.63 | 45.88 | 44.94 | 45.56 | 1,810,196 | +0.23(+0.50%) |
May 08, 2018 | 45.19 | 45.51 | 44.99 | 45.33 | 2,291,661 | +0.21(+0.47%) |
May 07, 2018 | 45.12 | 45.31 | 44.83 | 45.12 | 1,214,929 | +0.01(+0.02%) |
May 04, 2018 | 43.77 | 45.29 | 43.65 | 45.11 | 1,290,807 | +1.03(+2.35%) |
May 03, 2018 | 44.51 | 44.81 | 43.32 | 44.07 | 2,614,575 | -0.76(-1.69%) |
May 02, 2018 | 45.90 | 46.23 | 44.71 | 44.83 | 2,787,083 | -1.18(-2.57%) |
May 01, 2018 | 46.61 | 46.90 | 45.83 | 46.02 | 1,829,037 | -0.73(-1.55%) |
Apr 30, 2018 | 47.77 | 47.88 | 46.73 | 46.74 | 2,484,122 | -0.98(-2.05%) |
Apr 27, 2018 | 47.36 | 47.36 | 46.39 | 47.72 | 2,697,936 | -0.64(-1.32%) |
Apr 26, 2018 | 48.29 | 48.83 | 47.92 | 48.36 | 1,464,414 | +0.15(+0.31%) |
Apr 25, 2018 | 48.30 | 48.48 | 47.80 | 48.21 | 1,492,622 | +0.02(+0.05%) |
Apr 24, 2018 | 48.58 | 48.99 | 47.82 | 48.19 | 2,470,809 | -0.32(-0.67%) |
Apr 23, 2018 | 48.28 | 48.68 | 48.12 | 48.51 | 2,061,870 | +0.45(+0.94%) |
Apr 20, 2018 | 48.30 | 48.41 | 47.74 | 48.06 | 2,321,374 | -0.09(-0.18%) |
Apr 19, 2018 | 48.07 | 48.54 | 47.85 | 48.15 | 1,579,462 | +0.09(+0.18%) |
Apr 18, 2018 | 47.69 | 48.36 | 47.66 | 48.06 | 2,271,582 | +0.51(+1.06%) |
Apr 17, 2018 | 48.69 | 48.69 | 47.38 | 47.55 | 4,414,511 | -0.64(-1.33%) |
Apr 16, 2018 | 48.12 | 48.57 | 47.83 | 48.19 | 2,304,864 | +0.32(+0.68%) |
Apr 13, 2018 | 48.75 | 48.93 | 47.70 | 47.87 | 2,344,090 | -0.32(-0.66%) |
Apr 12, 2018 | 47.90 | 48.45 | 47.63 | 48.19 | 1,545,133 | +0.69(+1.45%) |
Apr 11, 2018 | 47.62 | 48.02 | 47.43 | 47.50 | 2,698,186 | -0.70(-1.46%) |
Apr 10, 2018 | 47.66 | 48.51 | 47.56 | 48.20 | 2,465,321 | +1.14(+2.41%) |
Apr 09, 2018 | 47.23 | 47.93 | 47.01 | 47.07 | 2,201,229 | +0.02(+0.03%) |
Apr 06, 2018 | 47.90 | 48.29 | 46.51 | 47.05 | 2,905,288 | -1.34(-2.77%) |
Apr 05, 2018 | 48.42 | 48.63 | 48.14 | 48.39 | 2,167,552 | +0.21(+0.44%) |
Apr 04, 2018 | 46.80 | 48.24 | 46.38 | 48.18 | 2,522,718 | +0.67(+1.41%) |
Apr 03, 2018 | 47.10 | 47.62 | 46.58 | 47.51 | 3,349,766 | +0.61(+1.30%) |
Apr 02, 2018 | 47.85 | 48.48 | 46.17 | 46.90 | 4,029,416 | -1.18(-2.45%) |
Mar 29, 2018 | 48.08 | 48.08 | 48.08 | 0 | +1.19(+2.54%) | |
Mar 28, 2018 | 46.55 | 47.22 | 46.07 | 46.88 | 2,253,195 | +0.48(+1.04%) |
Mar 27, 2018 | 46.78 | 47.56 | 46.08 | 46.40 | 2,063,599 | -0.35(-0.74%) |
Mar 26, 2018 | 46.25 | 46.97 | 45.74 | 46.75 | 2,785,725 | +1.16(+2.54%) |
Mar 23, 2018 | 47.56 | 47.67 | 45.48 | 45.59 | 1,912,528 | -1.71(-3.62%) |
Mar 22, 2018 | 48.45 | 49.62 | 47.23 | 47.30 | 4,247,598 | -1.79(-3.65%) |
Mar 21, 2018 | 48.85 | 49.72 | 48.65 | 49.09 | 1,458,131 | +0.36(+0.75%) |
Mar 20, 2018 | 48.90 | 49.28 | 48.65 | 48.73 | 1,272,634 | +0.09(+0.19%) |
Mar 19, 2018 | 49.03 | 49.28 | 48.18 | 48.64 | 1,722,151 | -0.39(-0.79%) |
Mar 16, 2018 | 49.13 | 49.61 | 48.82 | 49.02 | 3,041,937 | +0.11(+0.23%) |
Mar 15, 2018 | 49.14 | 49.39 | 48.89 | 48.91 | 1,394,586 | -0.06(-0.13%) |
Mar 14, 2018 | 49.84 | 49.84 | 48.79 | 48.98 | 1,135,284 | -0.50(-1.01%) |
Mar 13, 2018 | 50.09 | 50.19 | 49.34 | 49.47 | 1,966,663 | -0.29(-0.59%) |
Mar 12, 2018 | 49.82 | 50.05 | 49.59 | 49.76 | 1,744,709 | +0.00(+0.00%) |
Mar 09, 2018 | 48.75 | 49.84 | 48.72 | 49.76 | 2,586,722 | +1.33(+2.74%) |
Mar 08, 2018 | 48.65 | 48.77 | 47.87 | 48.44 | 2,618,344 | -0.17(-0.34%) |
Mar 07, 2018 | 48.79 | 48.60 | 2,066,809 | -0.01(-0.02%) | ||
Mar 06, 2018 | 48.75 | 48.94 | 48.25 | 48.61 | 1,490,303 | +0.17(+0.36%) |
Mar 05, 2018 | 47.77 | 48.83 | 47.42 | 48.44 | 3,019,601 | +0.22(+0.46%) |
Mar 02, 2018 | 47.71 | 48.34 | 46.90 | 48.22 | 1,858,976 | +0.32(+0.68%) |