Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 51.46 | 51.86 | 51.01 | 51.11 | 5,673,883 | -0.25(-0.48%) |
May 30, 2018 | 51.53 | 51.74 | 50.75 | 51.36 | 4,388,074 | +0.08(+0.15%) |
May 29, 2018 | 52.38 | 52.57 | 50.89 | 51.28 | 6,920,829 | -1.55(-2.94%) |
May 25, 2018 | 52.83 | 52.83 | 52.83 | 0 | +1.39(+2.70%) | |
May 24, 2018 | 50.62 | 51.60 | 50.62 | 51.44 | 5,553,092 | +0.95(+1.87%) |
May 23, 2018 | 50.32 | 50.55 | 50.10 | 50.50 | 3,904,229 | -0.11(-0.22%) |
May 22, 2018 | 51.42 | 52.00 | 50.52 | 50.61 | 5,227,817 | -0.44(-0.85%) |
May 21, 2018 | 50.37 | 51.40 | 50.35 | 51.05 | 5,724,775 | +0.97(+1.95%) |
May 18, 2018 | 50.13 | 50.34 | 49.94 | 50.07 | 6,153,511 | -0.14(-0.28%) |
May 17, 2018 | 50.52 | 51.04 | 50.12 | 50.21 | 6,418,533 | -0.36(-0.71%) |
May 16, 2018 | 49.56 | 51.06 | 49.56 | 50.57 | 7,399,637 | +1.05(+2.12%) |
May 15, 2018 | 49.15 | 49.85 | 48.95 | 49.52 | 6,950,625 | +0.26(+0.54%) |
May 14, 2018 | 50.02 | 50.36 | 49.03 | 49.26 | 11,068,071 | -0.77(-1.53%) |
May 11, 2018 | 49.17 | 50.19 | 49.06 | 50.02 | 8,259,740 | +0.79(+1.61%) |
May 10, 2018 | 48.75 | 49.48 | 48.53 | 49.23 | 8,027,043 | +0.70(+1.45%) |
May 09, 2018 | 49.04 | 49.15 | 48.37 | 48.53 | 8,939,830 | -0.70(-1.43%) |
May 08, 2018 | 48.94 | 49.88 | 48.84 | 49.23 | 6,766,704 | +0.44(+0.91%) |
May 07, 2018 | 49.26 | 49.26 | 48.38 | 48.79 | 6,441,987 | -0.41(-0.84%) |
May 04, 2018 | 48.49 | 49.34 | 48.49 | 49.20 | 4,824,441 | +0.52(+1.06%) |
May 03, 2018 | 48.90 | 48.99 | 48.03 | 48.69 | 7,533,672 | -0.54(-1.09%) |
May 02, 2018 | 49.64 | 49.98 | 49.15 | 49.22 | 5,470,767 | -0.36(-0.72%) |
May 01, 2018 | 49.14 | 49.68 | 48.74 | 49.58 | 7,232,720 | +0.49(+1.00%) |
Apr 30, 2018 | 50.34 | 50.55 | 49.09 | 49.09 | 8,691,228 | -1.20(-2.39%) |
Apr 27, 2018 | 50.08 | 50.48 | 49.91 | 50.29 | 6,062,409 | +0.35(+0.70%) |
Apr 26, 2018 | 50.67 | 50.80 | 49.62 | 49.95 | 12,899,840 | -1.43(-2.78%) |
Apr 25, 2018 | 50.71 | 51.67 | 50.02 | 51.37 | 7,680,224 | +0.79(+1.56%) |
Apr 24, 2018 | 51.49 | 51.99 | 49.93 | 50.58 | 8,143,122 | -0.75(-1.46%) |
Apr 23, 2018 | 52.43 | 52.46 | 50.92 | 51.34 | 5,702,224 | -0.74(-1.43%) |
Apr 20, 2018 | 51.92 | 52.47 | 51.85 | 52.08 | 7,920,539 | +0.31(+0.60%) |
Apr 19, 2018 | 51.74 | 51.92 | 51.29 | 51.77 | 5,550,187 | -0.13(-0.25%) |
Apr 18, 2018 | 51.71 | 52.66 | 51.44 | 51.90 | 7,982,468 | +0.62(+1.21%) |
Apr 17, 2018 | 51.70 | 51.89 | 50.79 | 51.28 | 7,849,095 | +0.23(+0.46%) |
Apr 16, 2018 | 50.08 | 51.54 | 50.07 | 51.05 | 10,095,545 | +1.30(+2.61%) |
Apr 13, 2018 | 50.41 | 51.18 | 49.35 | 49.75 | 10,558,828 | -0.06(-0.11%) |
Apr 12, 2018 | 49.45 | 50.41 | 48.84 | 49.80 | 13,523,866 | +1.42(+2.93%) |
Apr 11, 2018 | 48.88 | 49.39 | 48.28 | 48.38 | 8,292,187 | -0.84(-1.70%) |
Apr 10, 2018 | 50.15 | 50.18 | 48.34 | 49.22 | 13,071,782 | -0.19(-0.38%) |
Apr 09, 2018 | 50.16 | 50.48 | 49.33 | 49.41 | 6,572,133 | -0.46(-0.92%) |
Apr 06, 2018 | 50.62 | 51.05 | 49.36 | 49.87 | 7,359,855 | -1.09(-2.14%) |
Apr 05, 2018 | 51.05 | 51.21 | 50.48 | 50.96 | 4,697,608 | +0.33(+0.65%) |
Apr 04, 2018 | 49.63 | 50.74 | 49.45 | 50.63 | 6,784,466 | +0.13(+0.26%) |
Apr 03, 2018 | 49.34 | 50.54 | 49.14 | 50.50 | 7,208,217 | +1.66(+3.41%) |
Apr 02, 2018 | 51.32 | 51.36 | 47.90 | 48.84 | 10,880,271 | -2.69(-5.22%) |
Mar 29, 2018 | 51.52 | 51.52 | 51.52 | 0 | +0.83(+1.63%) | |
Mar 28, 2018 | 51.20 | 51.58 | 50.50 | 50.70 | 7,950,091 | -0.31(-0.61%) |
Mar 27, 2018 | 51.99 | 52.15 | 50.73 | 51.01 | 7,126,792 | -0.75(-1.45%) |
Mar 26, 2018 | 51.30 | 51.96 | 50.83 | 51.76 | 6,179,040 | +1.09(+2.15%) |
Mar 23, 2018 | 51.50 | 51.90 | 50.61 | 50.67 | 7,788,287 | -0.72(-1.41%) |
Mar 22, 2018 | 52.17 | 52.64 | 51.36 | 51.39 | 7,052,549 | -1.20(-2.29%) |
Mar 21, 2018 | 52.16 | 52.98 | 51.47 | 52.60 | 9,907,864 | -0.52(-0.97%) |
Mar 20, 2018 | 52.79 | 53.32 | 52.60 | 53.11 | 4,641,761 | +0.51(+0.96%) |
Mar 19, 2018 | 53.15 | 53.33 | 52.20 | 52.61 | 6,511,265 | -0.69(-1.29%) |
Mar 16, 2018 | 53.08 | 53.87 | 53.05 | 53.29 | 6,964,090 | +0.33(+0.62%) |
Mar 15, 2018 | 53.08 | 53.16 | 52.46 | 52.96 | 4,538,271 | +0.18(+0.34%) |
Mar 14, 2018 | 53.23 | 53.83 | 52.65 | 52.78 | 7,613,412 | -0.41(-0.78%) |
Mar 13, 2018 | 52.98 | 53.59 | 52.14 | 53.20 | 9,720,048 | +0.40(+0.77%) |
Mar 12, 2018 | 52.88 | 53.09 | 52.24 | 52.79 | 6,741,717 | +0.07(+0.12%) |
Mar 09, 2018 | 51.65 | 52.73 | 51.31 | 52.73 | 7,420,713 | +1.36(+2.65%) |
Mar 08, 2018 | 50.73 | 51.71 | 50.63 | 51.36 | 7,129,923 | +1.04(+2.07%) |
Mar 07, 2018 | 49.95 | 50.32 | 4,823,116 | -0.29(-0.58%) | ||
Mar 06, 2018 | 50.69 | 50.87 | 50.27 | 50.61 | 4,944,460 | +0.05(+0.09%) |
Mar 05, 2018 | 49.74 | 50.84 | 49.43 | 50.57 | 6,344,129 | +0.50(+1.00%) |
Mar 02, 2018 | 49.62 | 50.22 | 48.70 | 50.07 | 7,298,000 | -0.08(-0.17%) |