Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 54.40 | 55.01 | 53.88 | 54.25 | 10,570,323 | -0.53(-0.97%) |
May 30, 2018 | 53.40 | 55.33 | 53.26 | 54.78 | 12,762,520 | +1.88(+3.56%) |
May 29, 2018 | 52.16 | 52.98 | 51.79 | 52.89 | 7,838,958 | +0.19(+0.37%) |
May 25, 2018 | 52.70 | 52.70 | 52.70 | 0 | -2.40(-4.35%) | |
May 24, 2018 | 54.74 | 55.40 | 54.26 | 55.10 | 7,956,741 | -0.54(-0.97%) |
May 23, 2018 | 56.04 | 56.24 | 54.96 | 55.64 | 7,959,906 | -0.81(-1.44%) |
May 22, 2018 | 56.97 | 57.72 | 56.30 | 56.45 | 7,552,440 | -0.43(-0.75%) |
May 21, 2018 | 56.35 | 56.97 | 56.00 | 56.88 | 6,758,054 | +0.89(+1.60%) |
May 18, 2018 | 56.75 | 57.02 | 55.97 | 55.99 | 6,329,043 | -0.89(-1.57%) |
May 17, 2018 | 56.51 | 57.15 | 56.42 | 56.88 | 6,947,673 | +0.65(+1.16%) |
May 16, 2018 | 56.35 | 56.51 | 55.62 | 56.23 | 5,420,562 | -0.19(-0.34%) |
May 15, 2018 | 55.99 | 56.82 | 55.74 | 56.42 | 7,407,312 | +0.40(+0.72%) |
May 14, 2018 | 55.95 | 56.52 | 55.82 | 56.02 | 10,938,566 | +0.12(+0.22%) |
May 11, 2018 | 55.64 | 56.26 | 55.44 | 55.90 | 7,928,523 | +0.31(+0.56%) |
May 10, 2018 | 55.68 | 55.88 | 55.03 | 55.59 | 8,123,471 | +0.51(+0.93%) |
May 09, 2018 | 55.00 | 56.24 | 54.91 | 55.07 | 11,564,435 | +0.77(+1.42%) |
May 08, 2018 | 53.55 | 54.30 | 52.47 | 54.30 | 11,145,830 | +0.78(+1.45%) |
May 07, 2018 | 53.93 | 55.03 | 53.46 | 53.53 | 11,381,650 | -0.07(-0.13%) |
May 04, 2018 | 52.91 | 53.78 | 52.59 | 53.60 | 7,861,385 | +0.70(+1.32%) |
May 03, 2018 | 52.03 | 53.04 | 51.56 | 52.90 | 8,842,586 | +0.43(+0.83%) |
May 02, 2018 | 52.25 | 52.91 | 52.22 | 52.47 | 8,494,913 | -0.21(-0.40%) |
May 01, 2018 | 52.15 | 52.73 | 51.75 | 52.68 | 9,273,013 | +0.17(+0.32%) |
Apr 30, 2018 | 52.01 | 53.03 | 51.92 | 52.51 | 7,960,088 | +0.44(+0.85%) |
Apr 27, 2018 | 53.25 | 53.52 | 52.07 | 52.07 | 7,981,919 | -1.62(-3.02%) |
Apr 26, 2018 | 52.71 | 53.82 | 52.19 | 53.69 | 13,190,767 | +1.53(+2.94%) |
Apr 25, 2018 | 52.08 | 52.56 | 51.24 | 52.16 | 12,309,309 | -0.20(-0.38%) |
Apr 24, 2018 | 52.91 | 53.41 | 51.99 | 52.36 | 10,891,909 | -0.14(-0.26%) |
Apr 23, 2018 | 52.57 | 52.61 | 51.68 | 52.49 | 11,488,289 | -0.25(-0.47%) |
Apr 20, 2018 | 52.79 | 53.00 | 52.38 | 52.74 | 8,742,308 | -0.42(-0.78%) |
Apr 19, 2018 | 52.82 | 53.39 | 52.55 | 53.16 | 10,436,166 | -0.09(-0.17%) |
Apr 18, 2018 | 53.71 | 53.95 | 53.21 | 53.25 | 13,740,665 | -0.07(-0.14%) |
Apr 17, 2018 | 52.85 | 53.64 | 52.48 | 53.32 | 10,369,201 | +0.63(+1.19%) |
Apr 16, 2018 | 52.08 | 52.90 | 51.61 | 52.69 | 10,642,473 | +0.67(+1.28%) |
Apr 13, 2018 | 51.27 | 52.11 | 51.10 | 52.03 | 12,066,071 | +1.33(+2.62%) |
Apr 12, 2018 | 50.74 | 51.21 | 50.38 | 50.70 | 12,893,312 | +0.01(+0.02%) |
Apr 11, 2018 | 49.94 | 50.73 | 49.38 | 50.69 | 12,491,716 | +0.71(+1.43%) |
Apr 10, 2018 | 49.25 | 50.50 | 49.21 | 49.98 | 13,918,016 | +1.38(+2.84%) |
Apr 09, 2018 | 47.99 | 49.02 | 47.71 | 48.60 | 13,508,892 | +1.09(+2.29%) |
Apr 06, 2018 | 48.27 | 48.62 | 46.93 | 47.51 | 11,024,024 | -0.96(-1.98%) |
Apr 05, 2018 | 47.96 | 49.04 | 47.88 | 48.47 | 8,506,691 | +0.72(+1.51%) |
Apr 04, 2018 | 47.15 | 47.88 | 46.86 | 47.75 | 10,196,584 | -0.38(-0.78%) |
Apr 03, 2018 | 46.93 | 48.16 | 46.38 | 48.12 | 10,300,246 | +1.56(+3.34%) |
Apr 02, 2018 | 47.51 | 47.54 | 45.35 | 46.57 | 9,235,592 | -0.96(-2.02%) |
Mar 29, 2018 | 47.53 | 47.53 | 47.53 | 0 | +0.45(+0.95%) | |
Mar 28, 2018 | 47.43 | 47.89 | 46.84 | 47.08 | 16,624,991 | -0.33(-0.69%) |
Mar 27, 2018 | 47.42 | 47.95 | 47.05 | 47.41 | 11,338,292 | +0.05(+0.10%) |
Mar 26, 2018 | 46.79 | 47.38 | 46.66 | 47.36 | 10,971,853 | +1.07(+2.32%) |
Mar 23, 2018 | 45.73 | 46.80 | 45.67 | 46.29 | 11,778,036 | +0.99(+2.19%) |
Mar 22, 2018 | 45.22 | 45.92 | 44.93 | 45.29 | 13,787,890 | -0.43(-0.95%) |
Mar 21, 2018 | 44.17 | 46.17 | 44.12 | 45.73 | 9,630,115 | +1.88(+4.28%) |
Mar 20, 2018 | 43.37 | 44.47 | 43.22 | 43.85 | 6,412,455 | +0.91(+2.11%) |
Mar 19, 2018 | 43.90 | 44.02 | 42.79 | 42.95 | 6,014,963 | -1.09(-2.48%) |
Mar 16, 2018 | 43.38 | 44.24 | 43.00 | 44.04 | 16,217,290 | +0.72(+1.67%) |
Mar 15, 2018 | 43.54 | 43.70 | 42.79 | 43.31 | 6,155,517 | +0.06(+0.13%) |
Mar 14, 2018 | 43.56 | 43.87 | 43.19 | 43.26 | 5,116,321 | +0.00(+0.00%) |
Mar 13, 2018 | 44.04 | 44.26 | 42.95 | 43.26 | 6,895,761 | -0.63(-1.42%) |
Mar 12, 2018 | 44.10 | 44.42 | 43.76 | 43.88 | 6,329,790 | -0.26(-0.58%) |
Mar 09, 2018 | 43.35 | 44.15 | 43.30 | 44.14 | 6,623,794 | +1.19(+2.78%) |
Mar 08, 2018 | 43.39 | 43.59 | 42.42 | 42.95 | 5,823,618 | -0.40(-0.92%) |
Mar 07, 2018 | 43.66 | 43.35 | 8,840,952 | +0.01(+0.02%) | ||
Mar 06, 2018 | 43.51 | 43.60 | 42.89 | 43.34 | 6,142,747 | +0.06(+0.13%) |
Mar 05, 2018 | 42.88 | 43.47 | 42.74 | 43.28 | 6,568,894 | -0.06(-0.13%) |
Mar 02, 2018 | 42.92 | 43.46 | 42.31 | 43.34 | 5,706,142 | +0.14(+0.33%) |