Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 46.64 | 46.88 | 46.10 | 46.38 | 1,967,198 | -0.58(-1.24%) |
May 30, 2018 | 46.16 | 47.03 | 45.98 | 46.96 | 1,151,854 | +1.11(+2.42%) |
May 29, 2018 | 45.59 | 45.96 | 45.26 | 45.85 | 1,293,516 | -0.13(-0.29%) |
May 25, 2018 | 45.98 | 45.98 | 45.98 | 0 | -0.21(-0.45%) | |
May 24, 2018 | 46.23 | 46.60 | 45.72 | 46.19 | 1,567,055 | -0.26(-0.55%) |
May 23, 2018 | 47.11 | 47.35 | 45.86 | 46.45 | 2,270,668 | -1.05(-2.21%) |
May 22, 2018 | 47.26 | 47.73 | 47.21 | 47.50 | 1,561,756 | +0.01(+0.02%) |
May 21, 2018 | 47.47 | 48.01 | 47.27 | 47.49 | 2,054,351 | +0.21(+0.44%) |
May 18, 2018 | 47.17 | 47.52 | 46.75 | 47.28 | 2,500,697 | +0.11(+0.24%) |
May 17, 2018 | 46.28 | 47.21 | 46.28 | 47.17 | 2,643,954 | +0.50(+1.08%) |
May 16, 2018 | 46.06 | 47.37 | 46.06 | 46.67 | 2,878,881 | +0.73(+1.59%) |
May 15, 2018 | 44.31 | 46.04 | 44.23 | 45.94 | 3,560,918 | +1.55(+3.50%) |
May 14, 2018 | 44.11 | 44.64 | 43.91 | 44.38 | 1,714,589 | +0.27(+0.62%) |
May 11, 2018 | 43.97 | 44.26 | 43.70 | 44.11 | 1,715,429 | +0.18(+0.41%) |
May 10, 2018 | 43.08 | 44.15 | 42.95 | 43.93 | 2,233,173 | +0.89(+2.07%) |
May 09, 2018 | 43.63 | 44.22 | 42.96 | 43.04 | 3,681,159 | +0.71(+1.68%) |
May 08, 2018 | 42.03 | 43.43 | 41.73 | 42.33 | 3,339,030 | +0.17(+0.40%) |
May 07, 2018 | 42.85 | 42.85 | 41.56 | 42.16 | 6,650,183 | -1.20(-2.78%) |
May 04, 2018 | 44.67 | 46.10 | 43.19 | 43.36 | 13,076,783 | -12.54(-22.43%) |
May 03, 2018 | 55.37 | 56.25 | 54.80 | 55.89 | 1,289,728 | +0.24(+0.43%) |
May 02, 2018 | 55.96 | 56.33 | 55.60 | 55.66 | 1,374,573 | -0.28(-0.51%) |
May 01, 2018 | 55.94 | 56.27 | 55.02 | 55.94 | 924,277 | +0.09(+0.15%) |
Apr 30, 2018 | 57.08 | 57.51 | 55.83 | 55.86 | 1,113,093 | -1.20(-2.11%) |
Apr 27, 2018 | 56.35 | 57.56 | 56.33 | 57.06 | 1,364,284 | +0.72(+1.28%) |
Apr 26, 2018 | 56.61 | 56.63 | 55.77 | 56.34 | 1,119,020 | -0.17(-0.30%) |
Apr 25, 2018 | 56.43 | 57.20 | 56.21 | 56.51 | 1,609,837 | -0.09(-0.15%) |
Apr 24, 2018 | 58.51 | 58.82 | 56.07 | 56.60 | 1,933,661 | -1.66(-2.85%) |
Apr 23, 2018 | 55.59 | 58.41 | 55.57 | 58.25 | 2,345,003 | +2.75(+4.95%) |
Apr 20, 2018 | 56.10 | 56.20 | 55.17 | 55.51 | 1,753,505 | -0.54(-0.96%) |
Apr 19, 2018 | 56.27 | 56.66 | 55.92 | 56.05 | 694,014 | -0.23(-0.40%) |
Apr 18, 2018 | 55.64 | 56.53 | 55.54 | 56.27 | 1,418,331 | +0.68(+1.23%) |
Apr 17, 2018 | 55.15 | 55.69 | 54.97 | 55.59 | 992,369 | +0.67(+1.22%) |
Apr 16, 2018 | 55.28 | 55.29 | 54.80 | 54.92 | 1,172,405 | +0.04(+0.07%) |
Apr 13, 2018 | 55.68 | 55.79 | 54.63 | 54.88 | 1,166,374 | -0.66(-1.19%) |
Apr 12, 2018 | 56.09 | 56.66 | 55.40 | 55.54 | 2,088,054 | -0.14(-0.26%) |
Apr 11, 2018 | 54.93 | 56.02 | 54.93 | 55.69 | 813,565 | +0.20(+0.36%) |
Apr 10, 2018 | 54.77 | 55.76 | 54.51 | 55.49 | 803,984 | +1.57(+2.92%) |
Apr 09, 2018 | 54.08 | 54.80 | 53.81 | 53.91 | 639,173 | +0.17(+0.32%) |
Apr 06, 2018 | 54.86 | 55.20 | 52.98 | 53.74 | 1,124,291 | -1.72(-3.11%) |
Apr 05, 2018 | 55.29 | 55.86 | 55.13 | 55.47 | 839,697 | +0.48(+0.88%) |
Apr 04, 2018 | 53.03 | 55.06 | 52.97 | 54.98 | 914,870 | +0.73(+1.34%) |
Apr 03, 2018 | 53.34 | 54.29 | 53.04 | 54.26 | 804,630 | +1.22(+2.30%) |
Apr 02, 2018 | 53.98 | 54.07 | 52.29 | 53.03 | 1,082,669 | -1.18(-2.18%) |
Mar 29, 2018 | 54.22 | 54.22 | 54.22 | 0 | +1.30(+2.45%) | |
Mar 28, 2018 | 52.97 | 53.46 | 52.64 | 52.92 | 768,321 | +0.09(+0.16%) |
Mar 27, 2018 | 53.58 | 54.03 | 52.48 | 52.83 | 990,016 | -0.53(-0.99%) |
Mar 26, 2018 | 52.79 | 53.48 | 52.08 | 53.36 | 945,250 | +1.39(+2.68%) |
Mar 23, 2018 | 53.18 | 53.44 | 51.83 | 51.97 | 1,183,078 | -0.99(-1.88%) |
Mar 22, 2018 | 54.59 | 54.83 | 52.94 | 52.97 | 1,339,745 | -2.27(-4.12%) |
Mar 21, 2018 | 54.29 | 56.07 | 54.07 | 55.24 | 1,158,188 | +1.06(+1.96%) |
Mar 20, 2018 | 54.22 | 54.61 | 54.14 | 54.18 | 647,437 | +0.32(+0.60%) |
Mar 19, 2018 | 54.53 | 54.53 | 53.47 | 53.86 | 1,010,338 | -0.76(-1.39%) |
Mar 16, 2018 | 54.40 | 55.16 | 54.11 | 54.62 | 1,680,998 | +0.31(+0.58%) |
Mar 15, 2018 | 54.52 | 54.83 | 53.96 | 54.30 | 912,625 | -0.18(-0.33%) |
Mar 14, 2018 | 55.08 | 55.14 | 54.30 | 54.48 | 694,266 | -0.31(-0.57%) |
Mar 13, 2018 | 55.41 | 55.73 | 54.67 | 54.80 | 615,516 | -0.43(-0.77%) |
Mar 12, 2018 | 55.43 | 55.79 | 55.13 | 55.22 | 1,042,381 | -0.23(-0.41%) |
Mar 09, 2018 | 54.49 | 55.60 | 54.35 | 55.45 | 1,029,160 | +1.28(+2.36%) |
Mar 08, 2018 | 54.76 | 54.87 | 53.38 | 54.17 | 1,493,785 | -0.46(-0.85%) |
Mar 07, 2018 | 54.69 | 53.53 | 54.63 | 1,417,435 | +0.09(+0.16%) | |
Mar 06, 2018 | 54.28 | 54.71 | 53.98 | 54.55 | 1,246,274 | +0.48(+0.89%) |
Mar 05, 2018 | 53.29 | 54.44 | 53.25 | 54.07 | 1,113,106 | +0.45(+0.83%) |
Mar 02, 2018 | 52.34 | 53.80 | 52.06 | 53.62 | 1,298,439 | +0.77(+1.45%) |