Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 46.00 | 46.06 | 45.49 | 45.59 | 2,949,188 | -0.55(-1.19%) |
May 30, 2018 | 45.46 | 46.41 | 45.31 | 46.14 | 2,457,920 | +1.18(+2.62%) |
May 29, 2018 | 45.47 | 45.47 | 44.48 | 44.96 | 3,399,503 | -0.93(-2.02%) |
May 25, 2018 | 45.89 | 45.89 | 45.89 | 0 | -0.10(-0.21%) | |
May 24, 2018 | 46.01 | 46.12 | 45.66 | 45.99 | 1,356,144 | -0.24(-0.53%) |
May 23, 2018 | 46.43 | 46.67 | 45.74 | 46.23 | 1,469,332 | -0.38(-0.82%) |
May 22, 2018 | 46.43 | 46.86 | 46.12 | 46.61 | 1,918,657 | +0.12(+0.26%) |
May 21, 2018 | 46.46 | 46.67 | 46.35 | 46.49 | 2,217,786 | +0.16(+0.34%) |
May 18, 2018 | 46.12 | 46.49 | 46.03 | 46.33 | 4,815,315 | +0.14(+0.30%) |
May 17, 2018 | 45.80 | 46.28 | 45.69 | 46.19 | 2,133,633 | +0.36(+0.78%) |
May 16, 2018 | 45.75 | 46.02 | 45.53 | 45.84 | 1,422,132 | +0.11(+0.25%) |
May 15, 2018 | 45.42 | 45.92 | 45.37 | 45.73 | 1,708,887 | +0.23(+0.51%) |
May 14, 2018 | 45.74 | 45.74 | 45.25 | 45.49 | 2,005,288 | -0.09(-0.19%) |
May 11, 2018 | 45.86 | 46.12 | 45.51 | 45.58 | 1,762,250 | -0.22(-0.47%) |
May 10, 2018 | 45.77 | 45.93 | 45.39 | 45.79 | 1,532,924 | +0.12(+0.27%) |
May 09, 2018 | 45.79 | 45.89 | 45.36 | 45.67 | 1,088,504 | +0.10(+0.21%) |
May 08, 2018 | 45.57 | 45.85 | 45.20 | 45.58 | 2,055,750 | -0.06(-0.13%) |
May 07, 2018 | 45.75 | 45.75 | 45.16 | 45.64 | 1,835,770 | -0.09(-0.19%) |
May 04, 2018 | 44.75 | 46.00 | 44.61 | 45.73 | 2,157,829 | +0.82(+1.81%) |
May 03, 2018 | 45.02 | 45.14 | 44.08 | 44.91 | 3,001,763 | -0.43(-0.96%) |
May 02, 2018 | 46.50 | 46.52 | 45.27 | 45.34 | 2,925,770 | -1.40(-2.99%) |
May 01, 2018 | 46.54 | 46.85 | 46.33 | 46.74 | 2,178,092 | +0.05(+0.11%) |
Apr 30, 2018 | 47.64 | 47.68 | 46.64 | 46.69 | 3,265,540 | -0.64(-1.36%) |
Apr 27, 2018 | 46.82 | 47.83 | 46.39 | 47.33 | 3,937,134 | +2.06(+4.56%) |
Apr 26, 2018 | 44.86 | 45.30 | 44.60 | 45.27 | 2,971,937 | +0.32(+0.71%) |
Apr 25, 2018 | 44.49 | 45.14 | 44.29 | 44.94 | 2,518,434 | +0.52(+1.17%) |
Apr 24, 2018 | 44.85 | 45.32 | 44.24 | 44.42 | 3,267,269 | -0.63(-1.41%) |
Apr 23, 2018 | 45.21 | 45.30 | 44.88 | 45.06 | 1,520,481 | -0.06(-0.13%) |
Apr 20, 2018 | 45.33 | 45.38 | 44.85 | 45.12 | 1,493,925 | +0.00(+0.00%) |
Apr 19, 2018 | 45.01 | 45.38 | 44.92 | 45.12 | 1,407,009 | +0.21(+0.46%) |
Apr 18, 2018 | 45.09 | 45.12 | 44.80 | 44.91 | 1,867,043 | +0.04(+0.10%) |
Apr 17, 2018 | 45.30 | 45.36 | 44.73 | 44.87 | 1,945,886 | -0.26(-0.58%) |
Apr 16, 2018 | 45.25 | 45.33 | 44.91 | 45.13 | 3,424,180 | +0.32(+0.72%) |
Apr 13, 2018 | 45.58 | 45.66 | 44.63 | 44.81 | 2,188,642 | -0.30(-0.67%) |
Apr 12, 2018 | 44.91 | 45.33 | 44.88 | 45.11 | 1,140,292 | +0.42(+0.95%) |
Apr 11, 2018 | 44.50 | 44.86 | 44.30 | 44.68 | 1,552,622 | -0.32(-0.71%) |
Apr 10, 2018 | 45.01 | 45.37 | 44.75 | 45.01 | 2,359,137 | +0.61(+1.37%) |
Apr 09, 2018 | 44.47 | 45.20 | 44.33 | 44.40 | 1,816,739 | +0.07(+0.16%) |
Apr 06, 2018 | 44.69 | 45.22 | 43.97 | 44.33 | 2,762,350 | -0.94(-2.07%) |
Apr 05, 2018 | 45.13 | 45.52 | 44.82 | 45.27 | 2,650,268 | +0.39(+0.87%) |
Apr 04, 2018 | 43.49 | 44.99 | 43.48 | 44.88 | 2,228,227 | +0.83(+1.89%) |
Apr 03, 2018 | 43.85 | 44.28 | 43.60 | 44.04 | 1,883,961 | +0.29(+0.65%) |
Apr 02, 2018 | 44.56 | 44.76 | 43.07 | 43.76 | 2,657,779 | -0.92(-2.06%) |
Mar 29, 2018 | 44.68 | 44.68 | 44.68 | 0 | -0.18(-0.41%) | |
Mar 28, 2018 | 44.42 | 45.22 | 44.33 | 44.86 | 3,264,270 | +0.54(+1.21%) |
Mar 27, 2018 | 44.80 | 45.11 | 44.08 | 44.32 | 2,202,476 | -0.32(-0.72%) |
Mar 26, 2018 | 44.25 | 44.66 | 43.73 | 44.64 | 2,586,947 | +1.03(+2.37%) |
Mar 23, 2018 | 45.02 | 45.33 | 43.49 | 43.61 | 2,671,060 | -1.38(-3.06%) |
Mar 22, 2018 | 45.84 | 46.20 | 44.94 | 44.99 | 2,220,771 | -1.32(-2.85%) |
Mar 21, 2018 | 46.65 | 46.97 | 46.31 | 46.31 | 2,044,160 | -0.23(-0.50%) |
Mar 20, 2018 | 46.55 | 46.82 | 46.54 | 46.54 | 2,008,785 | +0.19(+0.41%) |
Mar 19, 2018 | 46.70 | 46.90 | 46.12 | 46.35 | 2,235,717 | -0.42(-0.89%) |
Mar 16, 2018 | 46.83 | 47.15 | 46.52 | 46.77 | 2,168,514 | +0.10(+0.22%) |
Mar 15, 2018 | 46.91 | 47.18 | 46.39 | 46.66 | 2,144,642 | -0.05(-0.11%) |
Mar 14, 2018 | 47.33 | 47.33 | 46.57 | 46.71 | 3,387,829 | -0.38(-0.81%) |
Mar 13, 2018 | 48.10 | 48.26 | 47.02 | 47.10 | 2,709,853 | -0.77(-1.61%) |
Mar 12, 2018 | 48.67 | 48.67 | 47.68 | 47.87 | 2,125,868 | -0.81(-1.66%) |
Mar 09, 2018 | 47.34 | 48.67 | 47.20 | 48.67 | 4,234,013 | +1.53(+3.26%) |
Mar 08, 2018 | 47.10 | 47.23 | 46.63 | 47.14 | 1,985,745 | +0.08(+0.17%) |
Mar 07, 2018 | 47.37 | 47.06 | 3,578,942 | -0.13(-0.28%) | ||
Mar 06, 2018 | 46.90 | 47.31 | 46.47 | 47.19 | 4,173,556 | +0.42(+0.89%) |
Mar 05, 2018 | 44.56 | 47.03 | 44.55 | 46.77 | 6,394,808 | +1.88(+4.19%) |
Mar 02, 2018 | 44.51 | 44.99 | 43.97 | 44.89 | 2,818,143 | +0.10(+0.21%) |