Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 48.44 | 49.07 | 48.08 | 48.14 | 3,297,252 | -0.12(-0.25%) |
May 30, 2018 | 47.65 | 48.65 | 47.57 | 48.26 | 3,242,719 | +0.70(+1.46%) |
May 29, 2018 | 46.05 | 47.76 | 46.00 | 47.57 | 3,691,267 | +1.40(+3.03%) |
May 25, 2018 | 46.17 | 46.17 | 46.17 | 0 | +0.99(+2.19%) | |
May 24, 2018 | 47.04 | 48.78 | 44.52 | 45.18 | 15,303,156 | +2.42(+5.65%) |
May 23, 2018 | 41.11 | 43.12 | 41.08 | 42.76 | 5,344,083 | +1.63(+3.97%) |
May 22, 2018 | 42.03 | 42.12 | 40.79 | 41.12 | 2,474,398 | -0.66(-1.58%) |
May 21, 2018 | 42.48 | 43.04 | 41.54 | 41.78 | 2,339,301 | -0.53(-1.25%) |
May 18, 2018 | 42.47 | 42.56 | 42.18 | 42.32 | 1,884,344 | -0.10(-0.25%) |
May 17, 2018 | 42.04 | 42.68 | 41.91 | 42.42 | 1,477,428 | +0.36(+0.85%) |
May 16, 2018 | 42.12 | 42.83 | 41.96 | 42.06 | 1,600,485 | +0.20(+0.48%) |
May 15, 2018 | 42.03 | 42.80 | 41.72 | 41.86 | 1,926,921 | -0.42(-0.99%) |
May 14, 2018 | 41.84 | 42.30 | 41.40 | 42.28 | 1,885,391 | +0.43(+1.04%) |
May 11, 2018 | 41.86 | 42.15 | 41.22 | 41.85 | 1,091,952 | +0.10(+0.25%) |
May 10, 2018 | 42.33 | 42.50 | 41.58 | 41.74 | 1,413,328 | -0.76(-1.78%) |
May 09, 2018 | 42.76 | 43.17 | 42.24 | 42.50 | 752,708 | -0.06(-0.14%) |
May 08, 2018 | 42.61 | 42.85 | 42.34 | 42.56 | 1,658,329 | -0.09(-0.20%) |
May 07, 2018 | 43.11 | 43.11 | 41.96 | 42.65 | 1,183,483 | -0.38(-0.89%) |
May 04, 2018 | 41.98 | 43.37 | 41.98 | 43.03 | 1,929,120 | +0.84(+2.00%) |
May 03, 2018 | 41.85 | 42.22 | 41.32 | 42.18 | 1,381,196 | +0.27(+0.64%) |
May 02, 2018 | 41.82 | 42.17 | 41.35 | 41.92 | 1,299,207 | +0.16(+0.37%) |
May 01, 2018 | 41.38 | 41.86 | 41.00 | 41.76 | 1,769,605 | +0.20(+0.48%) |
Apr 30, 2018 | 42.84 | 42.84 | 41.49 | 41.56 | 1,212,325 | -1.20(-2.81%) |
Apr 27, 2018 | 42.43 | 43.03 | 42.23 | 42.76 | 1,426,974 | +0.30(+0.70%) |
Apr 26, 2018 | 42.44 | 42.62 | 41.97 | 42.46 | 1,423,317 | +0.11(+0.27%) |
Apr 25, 2018 | 42.07 | 42.51 | 41.68 | 42.35 | 1,259,242 | +0.25(+0.59%) |
Apr 24, 2018 | 42.78 | 43.04 | 41.87 | 42.10 | 1,465,207 | -0.25(-0.59%) |
Apr 23, 2018 | 42.19 | 42.73 | 42.05 | 42.35 | 1,500,638 | +0.15(+0.35%) |
Apr 20, 2018 | 42.51 | 43.14 | 42.03 | 42.20 | 2,025,296 | -0.26(-0.61%) |
Apr 19, 2018 | 42.49 | 42.69 | 41.78 | 42.46 | 2,288,383 | -0.28(-0.65%) |
Apr 18, 2018 | 42.18 | 43.24 | 42.03 | 42.74 | 2,381,885 | +0.72(+1.70%) |
Apr 17, 2018 | 41.99 | 42.23 | 41.69 | 42.02 | 2,321,643 | +0.29(+0.70%) |
Apr 16, 2018 | 41.45 | 42.05 | 40.86 | 41.73 | 3,085,417 | +0.32(+0.77%) |
Apr 13, 2018 | 42.34 | 42.45 | 41.33 | 41.41 | 1,823,227 | -0.71(-1.68%) |
Apr 12, 2018 | 42.58 | 42.84 | 41.90 | 42.12 | 2,249,707 | -1.11(-2.57%) |
Apr 11, 2018 | 43.38 | 43.95 | 43.13 | 43.23 | 978,619 | -0.28(-0.63%) |
Apr 10, 2018 | 43.07 | 43.60 | 42.92 | 43.50 | 1,374,836 | +0.89(+2.08%) |
Apr 09, 2018 | 43.44 | 43.86 | 42.59 | 42.62 | 1,932,445 | -0.73(-1.69%) |
Apr 06, 2018 | 44.47 | 44.53 | 42.90 | 43.35 | 1,494,793 | -1.45(-3.23%) |
Apr 05, 2018 | 44.23 | 44.96 | 43.86 | 44.80 | 1,202,869 | +0.66(+1.48%) |
Apr 04, 2018 | 42.76 | 44.20 | 42.57 | 44.14 | 1,459,642 | +1.03(+2.40%) |
Apr 03, 2018 | 43.07 | 43.78 | 42.91 | 43.11 | 1,435,685 | +0.22(+0.52%) |
Apr 02, 2018 | 45.25 | 45.36 | 42.71 | 42.88 | 3,267,866 | -2.59(-5.69%) |
Mar 29, 2018 | 45.47 | 45.47 | 45.47 | 0 | +0.79(+1.77%) | |
Mar 28, 2018 | 44.45 | 45.56 | 44.14 | 44.68 | 1,404,189 | +0.38(+0.86%) |
Mar 27, 2018 | 44.73 | 44.94 | 43.93 | 44.30 | 1,583,248 | -0.17(-0.39%) |
Mar 26, 2018 | 43.81 | 44.54 | 43.52 | 44.47 | 1,364,995 | +1.28(+2.97%) |
Mar 23, 2018 | 43.80 | 44.25 | 43.18 | 43.19 | 2,291,494 | -0.55(-1.26%) |
Mar 22, 2018 | 44.81 | 45.16 | 43.66 | 43.74 | 3,010,491 | -1.94(-4.25%) |
Mar 21, 2018 | 45.91 | 46.50 | 45.59 | 45.68 | 1,230,098 | -0.24(-0.53%) |
Mar 20, 2018 | 46.49 | 46.63 | 45.13 | 45.92 | 2,348,115 | -0.53(-1.15%) |
Mar 19, 2018 | 47.30 | 47.85 | 46.00 | 46.45 | 3,070,830 | -1.22(-2.57%) |
Mar 16, 2018 | 47.68 | 48.59 | 46.56 | 47.68 | 3,761,740 | +0.25(+0.53%) |
Mar 15, 2018 | 47.56 | 48.58 | 46.23 | 47.43 | 7,308,444 | +1.15(+2.48%) |
Mar 14, 2018 | 45.46 | 46.52 | 45.11 | 46.28 | 5,205,758 | +0.83(+1.82%) |
Mar 13, 2018 | 44.72 | 45.95 | 44.47 | 45.45 | 3,671,081 | +0.59(+1.33%) |
Mar 12, 2018 | 45.68 | 46.20 | 44.32 | 44.86 | 3,408,886 | -0.70(-1.53%) |
Mar 09, 2018 | 45.22 | 46.11 | 45.22 | 45.56 | 2,059,935 | +0.49(+1.09%) |
Mar 08, 2018 | 45.44 | 45.68 | 44.90 | 45.06 | 2,198,300 | -0.16(-0.36%) |
Mar 07, 2018 | 45.75 | 45.23 | 1,194,977 | -0.83(-1.80%) | ||
Mar 06, 2018 | 45.30 | 46.06 | 44.99 | 46.06 | 1,949,517 | +0.76(+1.67%) |
Mar 05, 2018 | 45.49 | 45.71 | 44.75 | 45.30 | 1,680,089 | -0.27(-0.59%) |
Mar 02, 2018 | 44.33 | 45.74 | 44.00 | 45.56 | 1,326,557 | +0.78(+1.75%) |