Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 44.74 | 44.89 | 44.49 | 44.80 | 7,066,382 | -0.24(-0.53%) |
May 30, 2018 | 44.84 | 45.14 | 44.36 | 45.03 | 5,087,781 | +0.76(+1.71%) |
May 29, 2018 | 44.64 | 44.74 | 43.73 | 44.28 | 7,758,815 | -0.95(-2.10%) |
May 25, 2018 | 45.23 | 45.23 | 45.23 | 0 | -0.35(-0.76%) | |
May 24, 2018 | 45.80 | 45.80 | 45.14 | 45.58 | 4,911,281 | -0.36(-0.79%) |
May 23, 2018 | 46.61 | 46.71 | 45.62 | 45.94 | 5,065,106 | -0.83(-1.78%) |
May 22, 2018 | 46.87 | 47.06 | 46.50 | 46.77 | 6,619,516 | -0.14(-0.31%) |
May 21, 2018 | 46.98 | 47.22 | 46.86 | 46.92 | 5,982,713 | +0.12(+0.25%) |
May 18, 2018 | 46.28 | 47.05 | 46.02 | 46.80 | 11,574,351 | +0.31(+0.66%) |
May 17, 2018 | 46.24 | 46.74 | 46.20 | 46.49 | 10,064,886 | +0.92(+2.01%) |
May 16, 2018 | 45.02 | 45.60 | 44.90 | 45.58 | 6,435,671 | +0.41(+0.90%) |
May 15, 2018 | 44.83 | 45.30 | 44.81 | 45.17 | 5,718,726 | +0.26(+0.59%) |
May 14, 2018 | 44.91 | 44.97 | 44.69 | 44.91 | 7,287,486 | +0.06(+0.13%) |
May 11, 2018 | 44.81 | 45.12 | 44.70 | 44.85 | 4,438,653 | +0.08(+0.19%) |
May 10, 2018 | 44.87 | 45.14 | 44.57 | 44.76 | 6,382,062 | -0.06(-0.13%) |
May 09, 2018 | 45.05 | 45.30 | 44.60 | 44.82 | 5,345,979 | -0.22(-0.49%) |
May 08, 2018 | 45.28 | 45.37 | 44.62 | 45.04 | 10,736,995 | -0.17(-0.38%) |
May 07, 2018 | 44.68 | 45.55 | 44.14 | 45.21 | 12,013,922 | +0.37(+0.83%) |
May 04, 2018 | 43.76 | 45.30 | 43.70 | 44.84 | 14,735,392 | +0.76(+1.73%) |
May 03, 2018 | 43.10 | 44.13 | 42.06 | 44.07 | 27,229,048 | -2.46(-5.29%) |
May 02, 2018 | 47.45 | 47.48 | 46.32 | 46.54 | 8,483,221 | -1.25(-2.61%) |
May 01, 2018 | 47.43 | 47.80 | 46.99 | 47.78 | 4,945,269 | +0.26(+0.55%) |
Apr 30, 2018 | 47.97 | 48.19 | 47.52 | 47.52 | 6,632,810 | -0.21(-0.44%) |
Apr 27, 2018 | 47.15 | 47.77 | 47.15 | 47.73 | 5,700,272 | +0.60(+1.28%) |
Apr 26, 2018 | 46.93 | 47.25 | 46.62 | 47.13 | 4,184,978 | +0.12(+0.25%) |
Apr 25, 2018 | 46.77 | 47.15 | 46.55 | 47.01 | 3,721,862 | +0.26(+0.56%) |
Apr 24, 2018 | 46.65 | 47.06 | 46.51 | 46.75 | 5,815,407 | -0.08(-0.16%) |
Apr 23, 2018 | 46.98 | 46.99 | 46.53 | 46.82 | 5,176,983 | -0.21(-0.45%) |
Apr 20, 2018 | 46.99 | 47.23 | 46.62 | 47.04 | 5,893,999 | +0.21(+0.45%) |
Apr 19, 2018 | 46.21 | 46.90 | 46.21 | 46.82 | 6,708,527 | +0.61(+1.32%) |
Apr 18, 2018 | 46.21 | 46.37 | 45.87 | 46.21 | 4,696,891 | +0.17(+0.37%) |
Apr 17, 2018 | 46.16 | 46.24 | 45.88 | 46.04 | 5,909,211 | -0.02(-0.04%) |
Apr 16, 2018 | 45.75 | 46.33 | 45.52 | 46.06 | 7,671,490 | +0.59(+1.29%) |
Apr 13, 2018 | 45.77 | 45.90 | 45.18 | 45.47 | 5,266,145 | +0.08(+0.19%) |
Apr 12, 2018 | 45.55 | 45.80 | 45.28 | 45.39 | 5,833,452 | +0.11(+0.24%) |
Apr 11, 2018 | 44.92 | 45.41 | 44.92 | 45.28 | 4,999,970 | -0.14(-0.30%) |
Apr 10, 2018 | 45.67 | 45.94 | 45.35 | 45.42 | 4,528,244 | +0.19(+0.41%) |
Apr 09, 2018 | 45.53 | 45.90 | 45.04 | 45.23 | 5,535,475 | -0.25(-0.56%) |
Apr 06, 2018 | 45.94 | 46.23 | 45.05 | 45.48 | 6,055,156 | -0.81(-1.74%) |
Apr 05, 2018 | 46.19 | 46.47 | 45.95 | 46.29 | 5,866,571 | +0.28(+0.61%) |
Apr 04, 2018 | 45.00 | 46.08 | 44.76 | 46.01 | 5,428,402 | +0.42(+0.91%) |
Apr 03, 2018 | 45.15 | 45.69 | 44.98 | 45.59 | 6,609,825 | +0.52(+1.15%) |
Apr 02, 2018 | 46.02 | 46.15 | 44.48 | 45.08 | 8,651,567 | -1.10(-2.39%) |
Mar 29, 2018 | 46.18 | 46.18 | 46.18 | 0 | -0.08(-0.18%) | |
Mar 28, 2018 | 45.72 | 46.67 | 45.39 | 46.26 | 8,096,670 | +0.63(+1.38%) |
Mar 27, 2018 | 46.14 | 46.65 | 45.36 | 45.64 | 7,822,278 | -0.36(-0.79%) |
Mar 26, 2018 | 45.88 | 46.55 | 45.66 | 46.00 | 8,223,359 | +0.68(+1.50%) |
Mar 23, 2018 | 46.67 | 46.94 | 45.27 | 45.32 | 9,681,195 | -1.19(-2.55%) |
Mar 22, 2018 | 46.93 | 47.46 | 46.44 | 46.51 | 10,710,059 | -0.87(-1.84%) |
Mar 21, 2018 | 47.21 | 47.86 | 46.89 | 47.38 | 11,989,034 | +0.18(+0.38%) |
Mar 20, 2018 | 46.37 | 47.37 | 46.33 | 47.21 | 10,641,603 | +1.00(+2.17%) |
Mar 19, 2018 | 46.14 | 46.47 | 45.81 | 46.20 | 8,266,043 | +0.13(+0.28%) |
Mar 16, 2018 | 46.38 | 46.59 | 45.85 | 46.08 | 13,126,061 | -0.31(-0.66%) |
Mar 15, 2018 | 46.61 | 46.82 | 46.29 | 46.38 | 9,625,390 | -0.23(-0.49%) |
Mar 14, 2018 | 47.41 | 46.34 | 46.61 | 9,521,113 | -0.59(-1.24%) | |
Mar 13, 2018 | 47.90 | 48.07 | 46.94 | 47.20 | 9,091,068 | -0.57(-1.18%) |
Mar 12, 2018 | 47.82 | 48.49 | 47.60 | 47.76 | 9,026,263 | +0.03(+0.07%) |
Mar 09, 2018 | 47.82 | 48.05 | 47.23 | 47.73 | 11,520,327 | +0.25(+0.53%) |
Mar 08, 2018 | 48.46 | 48.49 | 46.85 | 47.48 | 14,241,379 | -0.88(-1.81%) |
Mar 07, 2018 | 48.23 | 48.35 | 6,959,014 | -0.61(-1.24%) | ||
Mar 06, 2018 | 49.15 | 48.15 | 48.96 | 6,503,822 | +0.35(+0.71%) | |
Mar 05, 2018 | 47.52 | 48.85 | 47.52 | 48.61 | 11,239,291 | +0.94(+1.96%) |
Mar 02, 2018 | 47.34 | 47.76 | 46.46 | 47.68 | 9,997,444 | +0.03(+0.07%) |