Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 51.28 | 51.68 | 50.83 | 50.93 | 5,693,808 | -0.24(-0.48%) |
May 30, 2018 | 51.35 | 51.56 | 50.58 | 51.18 | 4,403,484 | +0.08(+0.15%) |
May 29, 2018 | 52.20 | 52.39 | 50.72 | 51.10 | 6,945,133 | -1.55(-2.94%) |
May 25, 2018 | 52.65 | 52.65 | 52.65 | 0 | +1.39(+2.70%) | |
May 24, 2018 | 50.44 | 51.42 | 50.44 | 51.26 | 5,572,593 | +0.94(+1.87%) |
May 23, 2018 | 50.14 | 50.38 | 49.92 | 50.32 | 3,917,940 | -0.11(-0.22%) |
May 22, 2018 | 51.24 | 51.82 | 50.34 | 50.43 | 5,246,176 | -0.43(-0.85%) |
May 21, 2018 | 50.20 | 51.22 | 50.17 | 50.87 | 5,744,879 | +0.97(+1.95%) |
May 18, 2018 | 49.95 | 50.16 | 49.76 | 49.90 | 6,175,120 | -0.14(-0.28%) |
May 17, 2018 | 50.34 | 50.86 | 49.94 | 50.04 | 6,441,073 | -0.36(-0.71%) |
May 16, 2018 | 49.39 | 50.88 | 49.39 | 50.40 | 7,425,622 | +1.05(+2.12%) |
May 15, 2018 | 48.97 | 49.68 | 48.78 | 49.35 | 6,975,034 | +0.26(+0.54%) |
May 14, 2018 | 49.85 | 50.19 | 48.86 | 49.09 | 11,106,940 | -0.76(-1.53%) |
May 11, 2018 | 49.00 | 50.02 | 48.89 | 49.85 | 8,288,747 | +0.79(+1.61%) |
May 10, 2018 | 48.58 | 49.30 | 48.36 | 49.06 | 8,055,232 | +0.70(+1.45%) |
May 09, 2018 | 48.87 | 48.97 | 48.20 | 48.36 | 8,971,225 | -0.70(-1.43%) |
May 08, 2018 | 48.77 | 49.70 | 48.66 | 49.06 | 6,790,468 | +0.44(+0.91%) |
May 07, 2018 | 49.09 | 49.09 | 48.21 | 48.62 | 6,464,610 | -0.41(-0.84%) |
May 04, 2018 | 48.32 | 49.17 | 48.32 | 49.03 | 4,841,384 | +0.52(+1.06%) |
May 03, 2018 | 48.73 | 48.82 | 47.86 | 48.52 | 7,560,129 | -0.53(-1.09%) |
May 02, 2018 | 49.47 | 49.81 | 48.97 | 49.05 | 5,489,979 | -0.36(-0.72%) |
May 01, 2018 | 48.96 | 49.51 | 48.57 | 49.41 | 7,258,120 | +0.49(+1.00%) |
Apr 30, 2018 | 50.16 | 50.38 | 48.92 | 48.92 | 8,721,750 | -1.20(-2.39%) |
Apr 27, 2018 | 49.90 | 50.30 | 49.73 | 50.12 | 6,083,699 | +0.35(+0.70%) |
Apr 26, 2018 | 50.49 | 50.62 | 49.44 | 49.77 | 12,945,142 | -1.42(-2.78%) |
Apr 25, 2018 | 50.53 | 51.48 | 49.85 | 51.19 | 7,707,195 | +0.79(+1.56%) |
Apr 24, 2018 | 51.31 | 51.80 | 49.75 | 50.41 | 8,171,719 | -0.75(-1.46%) |
Apr 23, 2018 | 52.24 | 52.27 | 50.74 | 51.16 | 5,722,250 | -0.74(-1.43%) |
Apr 20, 2018 | 51.74 | 52.29 | 51.67 | 51.90 | 7,948,355 | +0.31(+0.60%) |
Apr 19, 2018 | 51.56 | 51.74 | 51.11 | 51.59 | 5,569,678 | -0.13(-0.25%) |
Apr 18, 2018 | 51.53 | 52.48 | 51.26 | 51.72 | 8,010,501 | +0.62(+1.21%) |
Apr 17, 2018 | 51.52 | 51.71 | 50.61 | 51.10 | 7,876,660 | +0.23(+0.46%) |
Apr 16, 2018 | 49.90 | 51.36 | 49.90 | 50.87 | 10,130,999 | +1.29(+2.61%) |
Apr 13, 2018 | 50.23 | 51.00 | 49.18 | 49.57 | 10,595,909 | -0.06(-0.11%) |
Apr 12, 2018 | 49.27 | 50.23 | 48.66 | 49.63 | 13,571,359 | +1.41(+2.93%) |
Apr 11, 2018 | 48.71 | 49.22 | 48.11 | 48.22 | 8,321,308 | -0.83(-1.70%) |
Apr 10, 2018 | 49.98 | 50.00 | 48.17 | 49.05 | 13,117,688 | -0.19(-0.38%) |
Apr 09, 2018 | 49.99 | 50.30 | 49.16 | 49.24 | 6,595,213 | -0.46(-0.92%) |
Apr 06, 2018 | 50.44 | 50.87 | 49.19 | 49.70 | 7,385,702 | -1.09(-2.14%) |
Apr 05, 2018 | 50.88 | 51.03 | 50.30 | 50.78 | 4,714,106 | +0.33(+0.65%) |
Apr 04, 2018 | 49.45 | 50.57 | 49.27 | 50.45 | 6,808,292 | +0.13(+0.26%) |
Apr 03, 2018 | 49.17 | 50.37 | 48.96 | 50.32 | 7,233,531 | +1.66(+3.41%) |
Apr 02, 2018 | 51.14 | 51.18 | 47.73 | 48.66 | 10,918,480 | -2.68(-5.22%) |
Mar 29, 2018 | 51.34 | 51.34 | 51.34 | 0 | +0.82(+1.63%) | |
Mar 28, 2018 | 51.03 | 51.40 | 50.32 | 50.52 | 7,978,010 | -0.31(-0.61%) |
Mar 27, 2018 | 51.81 | 51.97 | 50.55 | 50.83 | 7,151,820 | -0.75(-1.45%) |
Mar 26, 2018 | 51.12 | 51.78 | 50.65 | 51.58 | 6,200,740 | +1.09(+2.15%) |
Mar 23, 2018 | 51.32 | 51.72 | 50.44 | 50.49 | 7,815,638 | -0.72(-1.41%) |
Mar 22, 2018 | 51.99 | 52.46 | 51.18 | 51.21 | 7,077,316 | -1.20(-2.29%) |
Mar 21, 2018 | 51.98 | 52.80 | 51.29 | 52.41 | 9,942,659 | -0.52(-0.97%) |
Mar 20, 2018 | 52.61 | 53.13 | 52.41 | 52.93 | 4,658,062 | +0.51(+0.97%) |
Mar 19, 2018 | 52.96 | 53.14 | 52.02 | 52.42 | 6,534,131 | -0.68(-1.29%) |
Mar 16, 2018 | 52.89 | 53.68 | 52.86 | 53.11 | 6,988,547 | +0.33(+0.62%) |
Mar 15, 2018 | 52.90 | 52.97 | 52.28 | 52.78 | 4,554,209 | +0.18(+0.34%) |
Mar 14, 2018 | 53.04 | 53.64 | 52.47 | 52.60 | 7,640,149 | -0.41(-0.78%) |
Mar 13, 2018 | 52.80 | 53.41 | 51.95 | 53.01 | 9,754,183 | +0.40(+0.77%) |
Mar 12, 2018 | 52.69 | 52.91 | 52.06 | 52.61 | 6,765,393 | +0.07(+0.12%) |
Mar 09, 2018 | 51.47 | 52.54 | 51.13 | 52.54 | 7,446,774 | +1.36(+2.65%) |
Mar 08, 2018 | 50.55 | 51.53 | 50.45 | 51.18 | 7,154,962 | +1.04(+2.07%) |
Mar 07, 2018 | 49.77 | 50.15 | 4,840,054 | -0.29(-0.58%) | ||
Mar 06, 2018 | 50.51 | 50.69 | 50.10 | 50.44 | 4,961,824 | +0.05(+0.09%) |
Mar 05, 2018 | 49.56 | 50.66 | 49.26 | 50.39 | 6,366,409 | +0.50(+1.00%) |
Mar 02, 2018 | 49.44 | 50.05 | 48.53 | 49.89 | 7,323,630 | -0.08(-0.17%) |