Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 51.96 | 52.12 | 51.00 | 51.72 | 3,086,960 | -0.24(-0.46%) |
May 30, 2018 | 51.44 | 52.32 | 51.38 | 51.96 | 2,464,352 | +1.16(+2.28%) |
May 29, 2018 | 52.72 | 53.32 | 49.84 | 50.80 | 5,196,073 | -3.20(-5.93%) |
May 25, 2018 | 54.00 | 54.00 | 54.00 | 0 | -0.36(-0.66%) | |
May 24, 2018 | 54.12 | 54.52 | 52.88 | 54.36 | 2,735,193 | +0.16(+0.30%) |
May 23, 2018 | 52.96 | 54.36 | 52.56 | 54.20 | 2,029,802 | +0.36(+0.67%) |
May 22, 2018 | 54.24 | 54.40 | 53.68 | 53.84 | 1,177,265 | -0.20(-0.37%) |
May 21, 2018 | 54.20 | 54.68 | 53.80 | 54.04 | 2,024,459 | +0.72(+1.35%) |
May 18, 2018 | 53.32 | 53.52 | 52.80 | 53.32 | 1,749,179 | -0.32(-0.60%) |
May 17, 2018 | 53.00 | 53.72 | 52.68 | 53.64 | 1,836,907 | +0.80(+1.51%) |
May 16, 2018 | 52.40 | 53.12 | 52.36 | 52.84 | 2,050,148 | +0.88(+1.69%) |
May 15, 2018 | 52.92 | 52.92 | 51.60 | 51.96 | 3,485,413 | -1.96(-3.64%) |
May 14, 2018 | 53.32 | 54.02 | 53.28 | 53.92 | 1,846,344 | +0.84(+1.58%) |
May 11, 2018 | 52.60 | 53.08 | 52.28 | 53.08 | 1,565,076 | +0.36(+0.68%) |
May 10, 2018 | 51.60 | 52.80 | 51.60 | 52.72 | 2,002,588 | +1.24(+2.41%) |
May 09, 2018 | 50.64 | 51.48 | 50.48 | 51.48 | 1,971,010 | +1.16(+2.31%) |
May 08, 2018 | 50.12 | 50.48 | 49.90 | 50.32 | 1,203,435 | +0.04(+0.08%) |
May 07, 2018 | 50.36 | 50.59 | 50.04 | 50.28 | 1,514,547 | +0.16(+0.32%) |
May 04, 2018 | 48.96 | 50.28 | 48.80 | 50.12 | 2,045,345 | +0.80(+1.62%) |
May 03, 2018 | 49.44 | 49.64 | 47.84 | 49.32 | 4,141,386 | -0.56(-1.12%) |
May 02, 2018 | 49.80 | 50.60 | 49.76 | 49.88 | 1,786,022 | +0.12(+0.24%) |
May 01, 2018 | 49.16 | 49.80 | 48.80 | 49.76 | 1,612,309 | +0.44(+0.89%) |
Apr 30, 2018 | 49.64 | 50.12 | 49.21 | 49.32 | 1,939,646 | -0.08(-0.16%) |
Apr 27, 2018 | 49.32 | 49.52 | 48.48 | 49.40 | 2,254,946 | +0.40(+0.82%) |
Apr 26, 2018 | 48.32 | 49.16 | 48.04 | 49.00 | 2,502,187 | +1.28(+2.68%) |
Apr 25, 2018 | 47.84 | 47.88 | 46.96 | 47.72 | 2,400,539 | -0.24(-0.50%) |
Apr 24, 2018 | 49.76 | 50.04 | 46.94 | 47.96 | 4,741,845 | -1.24(-2.52%) |
Apr 23, 2018 | 49.16 | 49.80 | 48.68 | 49.20 | 2,314,966 | +0.24(+0.49%) |
Apr 20, 2018 | 49.64 | 50.00 | 48.64 | 48.96 | 3,242,755 | -0.72(-1.45%) |
Apr 19, 2018 | 49.40 | 49.96 | 48.84 | 49.68 | 2,441,097 | -0.44(-0.88%) |
Apr 18, 2018 | 49.72 | 50.32 | 48.68 | 50.12 | 3,560,326 | -0.08(-0.16%) |
Apr 17, 2018 | 49.16 | 50.52 | 49.00 | 50.20 | 2,326,413 | +1.56(+3.21%) |
Apr 16, 2018 | 48.04 | 48.80 | 48.00 | 48.64 | 2,862,770 | +1.08(+2.27%) |
Apr 13, 2018 | 47.28 | 47.68 | 46.80 | 47.56 | 2,522,810 | +0.92(+1.97%) |
Apr 12, 2018 | 46.04 | 46.80 | 46.04 | 46.64 | 1,970,652 | +1.00(+2.19%) |
Apr 11, 2018 | 45.40 | 46.00 | 45.28 | 45.64 | 1,516,980 | -0.28(-0.61%) |
Apr 10, 2018 | 46.04 | 46.08 | 45.30 | 45.92 | 2,491,919 | +0.68(+1.50%) |
Apr 09, 2018 | 45.68 | 46.08 | 45.16 | 45.24 | 2,332,261 | -0.28(-0.62%) |
Apr 06, 2018 | 46.04 | 46.66 | 44.28 | 45.52 | 3,944,679 | -1.24(-2.65%) |
Apr 05, 2018 | 46.36 | 46.88 | 45.96 | 46.76 | 2,301,521 | +0.80(+1.74%) |
Apr 04, 2018 | 43.80 | 46.10 | 43.80 | 45.96 | 4,078,876 | +0.40(+0.88%) |
Apr 03, 2018 | 45.16 | 45.60 | 44.56 | 45.56 | 3,769,185 | +0.96(+2.15%) |
Apr 02, 2018 | 46.04 | 46.32 | 43.60 | 44.60 | 5,882,689 | -2.36(-5.03%) |
Mar 29, 2018 | 46.96 | 46.96 | 46.96 | 0 | +1.80(+3.99%) | |
Mar 28, 2018 | 45.84 | 46.08 | 44.44 | 45.16 | 4,481,220 | -0.48(-1.05%) |
Mar 27, 2018 | 47.44 | 47.44 | 45.20 | 45.64 | 4,217,144 | -1.68(-3.55%) |
Mar 26, 2018 | 47.24 | 47.40 | 45.84 | 47.32 | 3,770,401 | +1.68(+3.68%) |
Mar 23, 2018 | 47.28 | 47.92 | 45.52 | 45.64 | 6,758,762 | -1.12(-2.40%) |
Mar 22, 2018 | 48.60 | 49.31 | 46.60 | 46.76 | 8,652,615 | -3.36(-6.70%) |
Mar 21, 2018 | 50.12 | 51.52 | 49.92 | 50.12 | 4,158,397 | +0.24(+0.48%) |
Mar 20, 2018 | 49.48 | 50.04 | 49.20 | 49.88 | 2,709,688 | +0.68(+1.38%) |
Mar 19, 2018 | 51.12 | 51.20 | 48.00 | 49.20 | 7,081,754 | -2.44(-4.73%) |
Mar 16, 2018 | 51.40 | 52.28 | 51.36 | 51.64 | 2,056,413 | +0.52(+1.02%) |
Mar 15, 2018 | 50.72 | 51.48 | 50.20 | 51.12 | 2,607,140 | +0.64(+1.27%) |
Mar 14, 2018 | 51.48 | 51.48 | 50.06 | 50.48 | 3,646,004 | -0.48(-0.94%) |
Mar 13, 2018 | 52.12 | 52.26 | 50.60 | 50.96 | 3,577,462 | -0.44(-0.86%) |
Mar 12, 2018 | 52.28 | 52.44 | 51.24 | 51.40 | 4,338,611 | -1.52(-2.87%) |
Mar 09, 2018 | 51.04 | 52.92 | 51.00 | 52.92 | 4,801,134 | +2.36(+4.67%) |
Mar 08, 2018 | 49.92 | 50.64 | 49.76 | 50.56 | 3,973,551 | +0.92(+1.85%) |
Mar 07, 2018 | 49.80 | 48.20 | 49.64 | 3,540,359 | +0.16(+0.32%) | |
Mar 06, 2018 | 49.80 | 49.80 | 48.48 | 49.48 | 3,404,657 | -0.16(-0.32%) |
Mar 05, 2018 | 48.04 | 49.76 | 48.00 | 49.64 | 3,454,943 | +1.20(+2.48%) |
Mar 02, 2018 | 46.32 | 48.68 | 45.76 | 48.44 | 4,694,305 | +0.96(+2.02%) |